Canada markets closed

The Manitowoc Company, Inc. (MTW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.58-0.50 (-2.26%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202122.0022.1521.1921.5821.58403,900
Sep. 16, 202122.4822.4821.8922.0822.08150,400
Sep. 15, 202121.6322.7021.5622.4722.47255,500
Sep. 14, 202122.2822.2821.4621.6121.61344,800
Sep. 13, 202122.1322.2821.8222.1222.12163,300
Sep. 10, 202122.3022.5521.8221.9221.92220,500
Sep. 09, 202122.3622.6521.8922.0222.02153,800
Sep. 08, 202122.5022.5721.9222.2822.28210,500
Sep. 07, 202122.9223.1222.5722.6022.60143,600
Sep. 03, 202123.6423.9622.9123.0823.08193,500
Sep. 02, 202123.7523.9923.2823.7823.78187,100
Sep. 01, 202124.2524.4623.3623.4523.45198,500
Aug. 31, 202124.6024.8124.1424.2524.25214,400
Aug. 30, 202125.7225.7224.6124.6624.66172,600
Aug. 27, 202124.7025.6724.6725.3725.37567,100
Aug. 26, 202124.9425.1124.4324.5724.57390,900
Aug. 25, 202125.3825.5624.9625.0125.01169,000
Aug. 24, 202124.6725.2224.6025.2225.22129,100
Aug. 23, 202123.6324.5423.4324.3824.38336,900
Aug. 20, 202123.0323.5122.8223.3923.39310,700
Aug. 19, 202123.3423.6722.6123.1523.15316,000
Aug. 18, 202124.6224.9123.8823.8923.89223,400
Aug. 17, 202125.3425.3424.2224.7124.71164,400
Aug. 16, 202126.3826.4025.4325.5525.55193,700
Aug. 13, 202126.6226.8225.7526.5526.55189,000
Aug. 12, 202127.0127.3726.3326.6226.62191,800
Aug. 11, 202126.1427.0725.5426.9226.92253,800
Aug. 10, 202124.7026.1224.6725.9225.92236,800
Aug. 09, 202125.1925.2224.3424.7024.70188,500
Aug. 06, 202124.9925.6223.7825.3925.39303,600
Aug. 05, 202122.9323.6222.9323.2623.26157,900
Aug. 04, 202123.2223.5822.7522.8022.80138,900
Aug. 03, 202123.0623.8922.3923.7223.72124,100
Aug. 02, 202123.2124.3922.7222.8422.84184,000
Jul. 30, 202122.7423.3722.7423.1523.15140,800
Jul. 29, 202123.2623.3922.8022.9622.96173,000
Jul. 28, 202122.7523.1622.0422.8022.80144,600
Jul. 27, 202122.4822.8422.1522.5322.53111,600
Jul. 26, 202122.6523.3322.6522.9622.96139,800
Jul. 23, 202122.5522.7722.1322.6522.65153,100
Jul. 22, 202122.9122.9122.0522.1222.12172,800
Jul. 21, 202122.8223.5222.5322.8922.89172,100
Jul. 20, 202121.1822.6720.7022.4522.45330,300
Jul. 19, 202120.2121.1619.9220.5420.54334,600
Jul. 16, 202122.2222.3020.9421.1421.14254,100
Jul. 15, 202121.8022.3621.6121.9621.96266,900
Jul. 14, 202122.7323.2321.9622.2222.22152,600
Jul. 13, 202123.3623.4222.5322.5522.55140,900
Jul. 12, 202122.9223.6322.3923.5823.58183,300
Jul. 09, 202122.9123.4722.8123.3423.34149,900
Jul. 08, 202122.2122.7521.6022.2122.21157,100
Jul. 07, 202122.3122.9822.0822.9222.92225,900
Jul. 06, 202123.6423.6422.1622.4922.49253,900
Jul. 02, 202124.3924.5523.3423.5523.55174,900
Jul. 01, 202124.8424.8424.1224.4124.41424,100
Jun. 30, 202123.4924.5923.4924.5024.50763,300
Jun. 29, 202124.4424.7023.6023.6423.64338,700
Jun. 28, 202125.6725.6723.5524.0124.01428,200
Jun. 25, 202125.0226.1524.8125.6725.67668,000
Jun. 24, 202123.7524.7323.3224.6824.68592,200
Jun. 23, 202123.1123.6123.0123.4723.47271,200
Jun. 22, 202122.9123.2622.3823.1623.16231,300
Jun. 21, 202122.8023.5922.7323.1023.10191,800
Jun. 18, 202122.1422.8521.8222.5322.53426,400
Jun. 17, 202124.1624.5322.4222.6722.67455,600
Jun. 16, 202124.3724.7423.8924.2924.29207,300
Jun. 15, 202124.3325.0424.1024.6024.60254,800
Jun. 14, 202124.7725.2724.3524.5024.50240,100
Jun. 11, 202124.7625.2524.4924.7224.72182,500
Jun. 10, 202126.0726.3024.7324.7624.76268,100
Jun. 09, 202126.4826.5526.0126.1226.12233,500
Jun. 08, 202126.4826.7926.0226.5626.56179,800
Jun. 07, 202127.4327.5726.4326.5626.56233,100
Jun. 04, 202126.9927.3026.5227.2227.22186,300
Jun. 03, 202126.5426.8126.1826.5926.59227,600
Jun. 02, 202127.1227.3026.2026.6626.66348,400
Jun. 01, 202126.3227.2826.0027.1527.15409,200
May 28, 202126.0026.0024.7825.8225.82339,500
May 27, 202124.5925.8324.5025.6925.69578,400
May 26, 202123.6324.4123.6324.1724.17314,400
May 25, 202124.0624.6623.0123.0823.08306,300
May 24, 202123.9224.2623.4524.0624.06166,000
May 21, 202123.5624.3723.1923.9823.98226,900
May 20, 202124.1124.2422.7723.1523.15285,600
May 19, 202124.2624.2623.2524.0024.00225,400
May 18, 202125.4925.6324.8424.8524.85242,400
May 17, 202125.4825.6524.8425.3425.34317,000
May 14, 202125.6225.9025.0725.5425.54205,500
May 13, 202124.9925.6124.9425.3225.32291,800
May 12, 202125.7926.5324.6724.8524.85408,700
May 11, 202125.7726.5925.2625.7625.76238,200
May 10, 202127.6828.3325.2726.4026.40663,300
May 07, 202124.6127.2824.4027.2627.26762,100
May 06, 202122.8524.9522.5024.2624.26802,300
May 05, 202124.9725.0024.1224.9324.93443,100
May 04, 202123.6424.6023.5124.4824.48500,900
May 03, 202123.3024.2822.9423.8423.84418,700
Apr. 30, 202123.0023.1022.4422.8822.88345,000
Apr. 29, 202124.0124.1323.1223.4023.40333,500
Apr. 28, 202123.0923.7722.9123.6923.69267,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...