Canada markets open in 6 hours 39 minutes

The Manitowoc Company, Inc. (MTW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.80+0.27 (+1.20%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr. 27, 202123.1923.5322.8623.1823.18278,900
Apr. 26, 202123.3623.6523.1023.3323.33292,100
Apr. 23, 202122.4923.3822.4923.1323.13361,200
Apr. 22, 202121.9322.9421.8022.3022.30565,300
Apr. 21, 202120.3321.4920.0321.4721.47329,100
Apr. 20, 202121.1521.1920.0720.2120.21263,700
Apr. 19, 202121.0521.1420.5721.0821.08185,700
Apr. 16, 202121.5721.9420.9721.2021.20289,200
Apr. 15, 202121.4821.5520.8121.3421.34160,700
Apr. 14, 202121.0521.7221.0021.3521.35209,000
Apr. 13, 202121.9121.9321.0221.1921.19282,500
Apr. 12, 202120.6721.9720.6221.9321.93327,100
Apr. 09, 202120.4520.8520.3520.6420.64497,300
Apr. 08, 202120.7220.7419.7520.6620.66455,200
Apr. 07, 202121.2621.2620.5520.8120.81351,900
Apr. 06, 202121.0021.6120.9421.2121.21402,400
Apr. 05, 202120.9321.1520.5420.8720.87179,400
Apr. 01, 202120.7120.8820.2520.6120.61235,100
Mar. 31, 202121.4021.8820.3820.6220.62552,600
Mar. 30, 202120.0721.2619.9121.1221.12462,200
Mar. 29, 202120.2520.6619.9120.0020.00343,800
Mar. 26, 202120.5920.8119.7120.2720.27538,500
Mar. 25, 202119.2520.5519.2020.3720.37354,300
Mar. 24, 202120.0921.0219.6319.6319.63404,300
Mar. 23, 202120.7620.8919.5119.5919.59774,200
Mar. 22, 202122.1322.1520.9321.1621.16456,300
Mar. 19, 202122.7522.8521.3922.2222.22771,000
Mar. 18, 202123.1923.8522.4022.6422.641,004,600
Mar. 17, 202122.2623.4321.9423.4223.42509,200
Mar. 16, 202122.2322.4321.3421.9421.94646,000
Mar. 15, 202121.0422.1420.8722.0822.08775,300
Mar. 12, 202119.6720.9919.2820.9820.98677,000
Mar. 11, 202119.2020.1817.9019.6719.67987,800
Mar. 10, 202116.6418.2216.6417.5517.55424,200
Mar. 09, 202118.1318.2317.5517.8917.892,083,000
Mar. 08, 202117.1418.0416.9917.8917.89372,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...