Advertisement
U.S. markets open in 5 hours 17 minutes

The Manitowoc Company, Inc. (MTW)

NYSE - NYSE Delayed Price. Currency in USD
14.02+0.50 (+3.70%)
At close: 04:00PM EDT
14.01 -0.01 (-0.07%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202413.9214.0413.7814.0214.02326,800
Mar 26, 202413.5113.6913.3813.5213.52233,900
Mar 25, 202413.4913.6213.3613.4413.44157,900
Mar 22, 202413.5313.6113.3413.5013.50159,500
Mar 21, 202413.3113.5813.2813.4513.45228,800
Mar 20, 202413.1713.3113.0313.2213.22166,000
Mar 19, 202412.8613.2512.6613.2313.23226,800
Mar 18, 202413.3013.3012.9112.9312.93265,900
Mar 15, 202412.9013.2312.8513.0213.02398,900
Mar 14, 202413.4113.4812.8812.9612.96246,900
Mar 13, 202413.1213.4813.1213.4113.41183,400
Mar 12, 202413.4313.4513.1813.1913.19261,900
Mar 11, 202413.3813.5313.3813.4413.44179,300
Mar 08, 202413.6413.8913.4313.4613.46259,900
Mar 07, 202413.6213.8513.4613.4813.48185,200
Mar 06, 202413.4113.6513.3113.4413.44203,900
Mar 05, 202413.4613.6113.2213.2313.23213,100
Mar 04, 202413.6213.8713.5613.5913.59239,800
Mar 01, 202414.0514.0513.5613.5613.56266,900
Feb 29, 202413.7914.0313.6813.9413.94339,600
Feb 28, 202413.3313.6413.3013.5213.52364,100
Feb 27, 202413.4413.5013.2813.4313.43240,800
Feb 26, 202413.2513.5613.1313.3313.33274,400
Feb 23, 202413.0613.4312.9813.3013.30325,400
Feb 22, 202413.7113.8013.0813.1113.11540,300
Feb 21, 202413.4713.6513.3813.5813.58420,800
Feb 20, 202413.0913.4012.9513.3913.39596,600
Feb 16, 202414.5214.5213.1913.2313.23870,900
Feb 15, 202414.5114.7713.2914.6014.601,098,000
Feb 14, 202416.0816.5016.0516.4416.44327,800
Feb 13, 202416.6216.7215.7415.7815.78379,900
Feb 12, 202416.9617.6516.9617.4417.44306,400
Feb 09, 202416.8816.9916.6516.8616.86239,200
Feb 08, 202416.7017.1316.6417.0417.04188,500
Feb 07, 202416.8216.9216.4616.7016.70182,800
Feb 06, 202416.7316.9416.6316.7416.74214,000
Feb 05, 202416.8517.0016.5116.7516.75363,300
Feb 02, 202416.4116.7516.2616.5816.58171,800
Feb 01, 202416.3116.7316.2516.7016.70224,300
Jan 31, 202416.8216.8216.0916.1016.10201,100
Jan 30, 202416.4816.8216.4716.8216.82228,900
Jan 29, 202416.3316.6616.1116.6516.65136,700
Jan 26, 202416.3916.5716.2316.3216.32185,100
Jan 25, 202415.9016.4215.9016.2616.26247,000
Jan 24, 202416.0416.0815.4415.5315.53162,100
Jan 23, 202416.1816.1815.7715.7715.77201,700
Jan 22, 202415.8316.2515.8315.9315.93200,600
Jan 19, 202415.6915.6915.2715.5915.59165,700
Jan 18, 202415.6115.9415.1915.5315.53167,300
Jan 17, 202415.2415.4915.1915.4715.47305,600
Jan 16, 202415.6815.8015.4615.5815.58153,500
Jan 12, 202416.2416.2415.8015.8915.89185,900
Jan 11, 202415.7815.9415.4715.9415.94206,500
Jan 10, 202415.5915.8915.4415.8815.88188,100
Jan 09, 202415.6715.7215.3415.6515.65171,000
Jan 08, 202415.7015.9315.5515.9315.93236,800
Jan 05, 202415.5915.9015.5915.7015.70279,000
Jan 04, 202415.6815.8615.5815.7615.76201,000
Jan 03, 202416.0316.0915.6315.6815.68177,300
Jan 02, 202416.5416.6216.1016.2316.23184,700
Dec 29, 202317.1917.2116.6516.6916.69169,000
Dec 28, 202316.9717.1316.9317.1117.11125,000
Dec 27, 202317.1317.2516.9817.1117.11181,000
Dec 26, 202316.6717.1616.6517.0517.05180,700
Dec 22, 202316.5716.8016.4916.6216.62147,100
Dec 21, 202316.4916.5816.2616.5716.57188,400
Dec 20, 202316.5216.6916.2016.2216.22225,800
Dec 19, 202316.0816.6616.0816.6416.64278,600
Dec 18, 202316.2516.3015.7515.8615.86200,700
Dec 15, 202316.3816.6116.0616.1416.14490,300
Dec 14, 202315.8416.4915.8416.2916.29327,200
Dec 13, 202314.9715.5814.5915.5515.55318,200
Dec 12, 202314.9415.1214.6814.9514.95385,900
Dec 11, 202315.4315.4814.9114.9514.95345,200
Dec 08, 202315.5315.8015.4415.5215.52308,500
Dec 07, 202315.4615.6815.3315.5815.58423,500
Dec 06, 202315.3315.6015.1815.4115.41880,600
Dec 05, 202315.7915.7915.2215.2315.23654,000
Dec 04, 202315.0415.9515.0415.8415.84498,600
Dec 01, 202314.3415.2214.2015.2015.20491,600
Nov 30, 202314.4214.6314.0114.3314.33416,100
Nov 29, 202314.1014.4014.1014.2714.27333,700
Nov 28, 202314.5514.5913.8613.9113.91177,600
Nov 27, 202314.5614.7414.4114.5914.59233,400
Nov 24, 202314.4214.7814.4214.6714.6795,200
Nov 22, 202314.2914.5414.2014.4514.45237,400
Nov 21, 202314.4614.4614.1714.2914.29193,700
Nov 20, 202314.3814.7414.2914.6114.61262,200
Nov 17, 202314.2914.4814.0714.4714.47551,600
Nov 16, 202314.5014.5013.9314.0214.02396,200
Nov 15, 202314.5214.8014.1214.5114.51415,900
Nov 14, 202314.2714.6213.8314.4514.45503,100
Nov 13, 202313.9314.0713.8113.8613.86177,900
Nov 10, 202313.5614.1013.2514.1014.10273,200
Nov 09, 202314.0214.1113.5113.5513.55258,800
Nov 08, 202313.8914.0013.7413.8713.87231,200
Nov 07, 202313.3714.0413.3213.9613.96235,100
Nov 06, 202313.7413.8013.0613.5313.53327,700
Nov 03, 202314.0514.2813.4713.5613.56393,300
Nov 02, 202314.5014.9313.3713.5613.56793,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...