Manitowoc Company (NY: MTW )

10.81 -0.12 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 10.86 10.98 10.80 10.81 135,750 -0.12(-1.10%)
Jun 18, 2024 11.07 11.14 10.86 10.93 138,406 -0.14(-1.26%)
Jun 17, 2024 10.86 11.09 10.80 11.07 158,966 +0.17(+1.56%)
Jun 14, 2024 11.06 11.06 10.71 10.90 337,043 -0.37(-3.28%)
Jun 13, 2024 11.69 11.71 11.21 11.27 187,760 -0.46(-3.92%)
Jun 12, 2024 12.04 12.26 11.69 11.73 274,493 -0.04(-0.34%)
Jun 11, 2024 11.72 11.85 11.62 11.77 183,751 -0.04(-0.34%)
Jun 10, 2024 11.66 11.89 11.64 11.81 150,181 +0.01(+0.08%)
Jun 07, 2024 11.71 11.95 11.71 11.80 202,947 -0.10(-0.84%)
Jun 06, 2024 11.99 12.08 11.85 11.90 146,905 -0.21(-1.73%)
Jun 05, 2024 11.79 12.13 11.79 12.11 236,982 +0.45(+3.86%)
Jun 04, 2024 11.91 12.02 11.60 11.66 212,391 -0.37(-3.08%)
Jun 03, 2024 12.58 12.58 11.96 12.03 201,052 -0.40(-3.22%)
May 31, 2024 12.23 12.48 12.22 12.43 198,908 +0.25(+2.05%)
May 30, 2024 11.96 12.22 11.90 12.18 166,427 +0.40(+3.40%)
May 29, 2024 11.95 12.06 11.76 11.78 239,434 -0.38(-3.13%)
May 28, 2024 12.36 12.40 12.08 12.16 220,995 -0.05(-0.41%)
May 24, 2024 12.21 12.23 12.10 12.21 145,878 +0.15(+1.24%)
May 23, 2024 12.64 12.64 11.92 12.06 247,421 -0.55(-4.36%)
May 22, 2024 12.77 12.89 12.52 12.61 245,956 -0.22(-1.71%)
May 21, 2024 12.65 12.86 12.58 12.83 194,598 +0.21(+1.66%)
May 20, 2024 12.61 12.87 12.53 12.62 222,714 +0.06(+0.48%)
May 17, 2024 12.60 12.67 12.48 12.56 251,066 -0.02(-0.16%)
May 16, 2024 12.79 12.80 12.54 12.58 253,351 -0.30(-2.33%)
May 15, 2024 13.10 13.13 12.77 12.88 209,521 -0.05(-0.39%)
May 14, 2024 12.50 13.01 12.49 12.93 226,313 +0.64(+5.21%)
May 13, 2024 12.35 12.47 12.20 12.29 290,873 +0.03(+0.24%)
May 10, 2024 12.33 12.40 12.03 12.26 300,343 +0.00(+0.00%)
May 09, 2024 12.37 12.42 11.97 12.26 391,490 -0.16(-1.29%)
May 08, 2024 12.00 12.64 11.16 12.42 412,334 -0.21(-1.66%)
May 07, 2024 12.51 12.87 12.51 12.63 238,199 +0.18(+1.45%)
May 06, 2024 12.56 12.66 12.43 12.45 345,479 +0.02(+0.16%)
May 03, 2024 12.72 12.80 12.38 12.43 192,380 -0.04(-0.32%)
May 02, 2024 11.99 12.53 11.88 12.47 401,554 +0.62(+5.23%)
May 01, 2024 12.13 12.24 11.73 11.85 225,441 -0.25(-2.07%)
Apr 30, 2024 12.67 12.67 12.10 12.10 271,663 -0.72(-5.62%)
Apr 29, 2024 12.70 12.91 12.66 12.82 198,495 +0.18(+1.42%)
Apr 26, 2024 12.86 12.95 12.62 12.64 133,477 -0.15(-1.17%)
Apr 25, 2024 12.89 12.89 12.60 12.79 181,106 -0.28(-2.14%)
Apr 24, 2024 12.97 13.09 12.85 13.07 213,769 +0.05(+0.38%)
Apr 23, 2024 12.75 13.15 12.75 13.02 206,221 +0.24(+1.88%)
Apr 22, 2024 12.82 12.93 12.76 12.78 148,964 -0.10(-0.78%)
Apr 19, 2024 12.80 13.00 12.69 12.88 154,622 +0.05(+0.39%)
Apr 18, 2024 12.99 13.13 12.81 12.83 164,247 -0.08(-0.62%)
Apr 17, 2024 13.11 13.19 12.84 12.91 171,946 -0.11(-0.84%)
Apr 16, 2024 13.23 13.23 12.98 13.02 188,104 -0.44(-3.27%)
Apr 15, 2024 13.68 13.87 13.38 13.46 177,123 -0.11(-0.81%)
Apr 12, 2024 13.45 13.69 13.45 13.57 158,128 -0.01(-0.07%)
Apr 11, 2024 13.60 13.62 13.35 13.58 141,516 +0.03(+0.22%)
Apr 10, 2024 13.26 13.71 13.06 13.55 270,781 -0.12(-0.88%)
Apr 09, 2024 13.55 13.78 13.49 13.67 232,853 +0.16(+1.18%)
Apr 08, 2024 13.83 13.93 13.51 13.51 156,148 -0.27(-1.96%)
Apr 05, 2024 13.64 13.91 13.64 13.78 177,084 +0.10(+0.73%)
Apr 04, 2024 14.30 14.32 13.49 13.68 374,880 -0.41(-2.91%)
Apr 03, 2024 13.91 14.19 13.91 14.09 191,162 +0.18(+1.29%)
Apr 02, 2024 13.74 13.96 13.71 13.91 189,527 -0.06(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.