Canada markets open in 2 hours 19 minutes

The Manitowoc Company, Inc. (MTW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.84-0.50 (-2.34%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 26, 202121.3721.3820.8320.8420.84216,400
Oct. 25, 202120.8821.5620.7921.3421.34141,100
Oct. 22, 202120.7521.2020.6420.8620.86140,800
Oct. 21, 202120.3620.7220.1820.7120.71213,100
Oct. 20, 202119.6120.6119.5220.4920.49234,300
Oct. 19, 202119.4419.8919.1319.6919.69170,000
Oct. 18, 202119.3319.5719.0219.1719.17218,500
Oct. 15, 202119.6220.1019.3619.5719.57347,100
Oct. 14, 202118.8919.5818.8919.2219.22638,000
Oct. 13, 202119.4119.5918.5418.7618.76505,000
Oct. 12, 202120.4120.5819.7119.7319.73336,000
Oct. 11, 202121.1221.3920.7520.7720.77220,900
Oct. 08, 202121.6121.8820.8620.9620.96171,400
Oct. 07, 202121.2621.7921.1621.6921.69237,400
Oct. 06, 202121.5421.7520.7821.0721.07216,800
Oct. 05, 202122.3822.6521.5421.9721.97239,500
Oct. 04, 202122.5222.9022.0922.5222.52164,800
Oct. 01, 202121.6222.7621.3622.5222.52257,100
Sep. 30, 202122.2922.3121.3521.4221.42399,800
Sep. 29, 202122.3722.3721.9522.0822.08231,400
Sep. 28, 202122.6222.8922.0822.3422.34260,800
Sep. 27, 202121.4422.8921.4422.5522.55262,300
Sep. 24, 202121.0321.6020.9521.4221.42177,000
Sep. 23, 202121.1121.6921.1121.3721.37191,800
Sep. 22, 202120.9021.3220.6120.8220.82169,800
Sep. 21, 202121.2521.2720.2520.5220.52148,400
Sep. 20, 202120.8021.1720.2620.9820.98164,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...