About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

EMCOR Group, Inc. Common Stock (NY:EME)

757.80 +1.50 (+0.20%)
Streaming Delayed Price Updated: 12:52 PM EDT, Apr 6, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2026 738.63 773.40 737.90 756.30 241,848 -3.25(-0.43%)
Apr 01, 2026 747.86 769.97 746.11 759.55 252,913 +21.24(+2.88%)
Mar 31, 2026 711.72 743.68 711.72 738.31 412,162 +37.21(+5.31%)
Mar 30, 2026 738.76 747.43 695.54 701.10 366,971 -31.79(-4.34%)
Mar 27, 2026 725.87 747.53 721.18 732.89 251,300 +6.58(+0.91%)
Mar 26, 2026 756.00 761.99 720.68 726.31 334,578 -38.45(-5.03%)
Mar 25, 2026 765.38 775.86 761.52 764.76 293,806 +3.49(+0.46%)
Mar 24, 2026 746.49 768.27 736.44 761.27 422,150 +16.61(+2.23%)
Mar 23, 2026 734.38 761.58 734.38 744.66 329,571 +19.73(+2.72%)
Mar 20, 2026 750.05 755.41 718.20 724.93 919,239 -26.40(-3.51%)
Mar 19, 2026 726.32 757.24 723.49 751.33 489,896 +13.67(+1.85%)
Mar 18, 2026 733.00 747.97 731.80 737.66 395,170 +9.11(+1.25%)
Mar 17, 2026 730.19 736.01 714.69 728.55 196,076 +2.00(+0.28%)
Mar 16, 2026 722.63 732.69 720.97 726.55 302,003 +16.64(+2.34%)
Mar 13, 2026 719.30 727.65 707.65 709.91 288,026 -0.62(-0.09%)
Mar 12, 2026 711.42 718.92 701.83 710.53 276,884 -9.65(-1.34%)
Mar 11, 2026 722.52 727.06 712.09 720.18 355,503 -3.20(-0.44%)
Mar 10, 2026 724.91 735.19 719.71 723.38 262,171 +4.20(+0.58%)
Mar 09, 2026 695.28 719.19 685.50 719.18 391,345 +13.39(+1.90%)
Mar 06, 2026 706.47 715.15 700.00 705.79 397,132 -13.22(-1.84%)
Mar 05, 2026 730.51 736.82 704.12 719.01 579,410 -21.86(-2.95%)
Mar 04, 2026 745.02 750.85 735.00 740.87 368,424 +4.57(+0.62%)
Mar 03, 2026 720.62 742.06 710.66 736.30 513,069 +0.52(+0.07%)
Mar 02, 2026 719.28 749.98 714.71 735.78 411,863 +11.16(+1.54%)
Feb 27, 2026 745.00 747.62 712.91 724.62 642,140 -21.56(-2.89%)
Feb 26, 2026 780.00 780.00 713.98 746.18 886,239 -55.62(-6.94%)
Feb 25, 2026 815.85 815.85 798.93 801.80 476,879 -5.00(-0.62%)
Feb 24, 2026 796.16 815.00 790.64 806.80 385,351 +0.14(+0.02%)
Feb 23, 2026 805.55 815.79 797.10 806.66 308,648 -6.13(-0.75%)
Feb 20, 2026 803.87 821.90 799.19 812.79 368,277 +9.24(+1.15%)
Feb 19, 2026 784.20 806.24 778.61 803.55 308,903 +20.49(+2.62%)
Feb 18, 2026 797.50 806.37 780.64 783.06 415,577 -14.44(-1.81%)
Feb 17, 2026 798.00 806.39 788.06 797.50 364,079 -3.32(-0.41%)
Feb 13, 2026 784.68 809.05 777.52 800.82 309,520 +17.89(+2.29%)
Feb 12, 2026 815.00 835.00 781.50 782.93 527,476 -25.58(-3.16%)
Feb 11, 2026 800.00 816.60 785.18 808.51 440,904 +29.42(+3.78%)
Feb 10, 2026 779.33 792.84 768.70 779.09 349,742 +2.85(+0.37%)
Feb 09, 2026 761.43 787.90 761.43 776.24 404,305 +11.89(+1.56%)
Feb 06, 2026 735.18 766.41 734.91 764.35 371,410 +46.67(+6.50%)
Feb 05, 2026 704.97 726.86 696.74 717.68 324,024 +9.06(+1.28%)
Feb 04, 2026 737.84 744.86 687.33 708.62 554,248 -35.91(-4.82%)
Feb 03, 2026 740.00 747.54 726.24 744.53 354,779 +12.86(+1.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.