Manitowoc Company (NY: MTW )

11.87 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 11.72 12.21 11.72 11.87 305,963 +0.01(+0.08%)
Jul 16, 2024 11.36 11.90 11.33 11.86 302,263 +0.66(+5.89%)
Jul 15, 2024 11.17 11.36 11.00 11.20 252,517 +0.20(+1.82%)
Jul 12, 2024 11.20 11.49 10.98 11.00 306,308 -0.01(-0.09%)
Jul 11, 2024 10.49 11.08 10.46 11.01 315,223 +0.70(+6.79%)
Jul 10, 2024 10.15 10.35 10.11 10.31 222,858 +0.24(+2.38%)
Jul 09, 2024 10.38 10.38 10.01 10.07 270,953 -0.38(-3.64%)
Jul 08, 2024 10.46 10.65 10.41 10.45 214,855 +0.09(+0.87%)
Jul 05, 2024 10.77 10.77 10.21 10.36 456,754 -0.49(-4.52%)
Jul 03, 2024 10.67 10.91 10.67 10.85 99,266 +0.22(+2.07%)
Jul 02, 2024 10.90 10.94 10.54 10.63 247,296 -0.28(-2.57%)
Jul 01, 2024 11.47 11.53 10.90 10.91 466,163 -0.62(-5.38%)
Jun 28, 2024 10.62 11.54 10.50 11.53 2,403,128 +1.04(+9.91%)
Jun 27, 2024 10.72 10.74 10.43 10.49 153,869 -0.21(-1.96%)
Jun 26, 2024 10.44 10.75 10.42 10.70 252,313 +0.13(+1.23%)
Jun 25, 2024 10.59 10.62 10.39 10.57 193,562 -0.07(-0.66%)
Jun 24, 2024 10.68 10.88 10.54 10.64 302,872 -0.01(-0.09%)
Jun 21, 2024 10.84 10.90 10.63 10.65 588,865 -0.16(-1.48%)
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%)
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.