Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 6:04PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Manitowoc Co. Inc. (MTW)At 4:01PM ET: 10.43  Down 0.13 (1.23%)  
MORE ON MTW
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0910.7110.8710.4710.562,410,60010.56
19-Nov-0910.9711.0210.7210.912,815,40010.91
18-Nov-0911.3611.4811.0111.092,442,60011.09
17-Nov-0911.2011.3711.0811.323,357,90011.32
16-Nov-0910.8611.4910.8611.474,872,50011.47
13-Nov-0910.8410.8710.6210.753,098,40010.75
12-Nov-0911.4211.5910.6610.795,113,90010.79
11-Nov-0911.3711.6011.2511.453,623,70011.45
10-Nov-0910.9311.3310.8411.223,403,60011.22
9-Nov-0910.8211.1510.8211.074,359,80011.07
6-Nov-0910.6611.0010.4010.584,303,20010.58
5-Nov-0910.2210.7510.1210.754,446,60010.75
4-Nov-0910.4910.5710.0810.094,862,90010.09
3-Nov-099.6610.209.4510.146,202,00010.14
2-Nov-099.399.909.309.768,393,6009.76
30-Oct-099.6010.169.039.1412,319,6009.14
29-Oct-0910.2510.6010.0510.458,644,80010.45
28-Oct-0910.4410.569.299.468,215,2009.46
27-Oct-0911.4911.4910.5010.635,454,90010.63
26-Oct-0911.8012.2311.2211.285,329,20011.28
23-Oct-0911.6211.9711.5311.635,159,50011.63
22-Oct-0911.1611.5610.8611.534,426,90011.53
21-Oct-0911.3011.7111.1011.244,265,50011.24
20-Oct-0912.1012.2411.1311.375,951,10011.37
19-Oct-0910.8111.7410.8111.546,015,70011.54
16-Oct-0910.7010.8010.4510.663,133,00010.66
15-Oct-0910.7510.9610.5610.893,838,70010.89
14-Oct-0910.2510.8310.2510.806,572,20010.80
13-Oct-0910.2410.249.8310.022,821,40010.02
12-Oct-0910.2710.5010.1210.172,948,80010.17
9-Oct-0910.0910.319.8610.264,012,50010.26
8-Oct-099.8010.299.7510.216,501,80010.21
7-Oct-099.589.739.439.644,501,2009.64
6-Oct-099.609.749.299.597,087,9009.59
5-Oct-098.879.448.749.248,627,1009.24
2-Oct-098.378.498.068.147,768,3008.14
1-Oct-099.379.378.688.737,356,2008.73
30-Sep-099.839.839.359.475,268,2009.47
29-Sep-099.8610.139.559.694,692,1009.69
28-Sep-099.579.979.379.864,245,6009.86
25-Sep-099.609.699.339.525,030,0009.52
24-Sep-0910.3810.409.609.726,583,9009.72
23-Sep-0910.5010.7910.2910.296,321,40010.29
22-Sep-0910.0510.4810.0010.455,367,00010.45
21-Sep-099.869.959.599.744,466,3009.74
18-Sep-0910.0710.159.419.966,742,8009.96
17-Sep-0910.3610.759.629.9010,899,3009.90
16-Sep-099.7010.549.5110.3212,864,80010.32
15-Sep-099.159.579.059.429,192,7009.42
14-Sep-098.729.058.379.056,915,8009.05
11-Sep-098.989.098.708.8113,239,5008.81
10-Sep-098.058.487.938.469,388,6008.46
9-Sep-097.507.937.417.888,101,4007.88
8-Sep-097.017.626.937.4410,190,9007.44
4-Sep-096.506.866.506.854,994,3006.85
3-Sep-096.416.516.316.504,656,3006.50
2-Sep-096.256.496.216.347,275,6006.34
1-Sep-096.456.616.116.1710,534,7006.17
31-Aug-096.556.646.256.6435,332,5006.64
28-Aug-096.866.936.676.716,690,7006.71
28-Aug-09 $ 0.02 Dividend
27-Aug-096.656.886.456.784,344,8006.76
26-Aug-096.426.636.366.603,947,1006.58
25-Aug-096.596.646.286.5110,636,6006.49
24-Aug-096.917.116.836.853,590,2006.83
21-Aug-096.856.996.756.893,037,9006.87
20-Aug-096.646.846.576.712,995,8006.69
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions