MTW - The Manitowoc Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20179.029.068.948.978.97631,200
Oct 19, 20178.999.008.808.938.931,090,400
Oct 18, 20179.069.179.039.099.09699,300
Oct 17, 20179.269.268.989.039.03882,200
Oct 16, 20179.249.379.149.229.22997,000
Oct 13, 20179.299.299.139.149.14726,400
Oct 12, 20179.159.369.149.279.27762,100
Oct 11, 20179.359.399.149.229.22909,100
Oct 10, 20179.369.439.229.359.351,375,500
Oct 09, 20179.889.889.099.129.122,637,400
Oct 06, 20179.539.979.489.939.932,459,900
Oct 05, 20179.469.889.459.529.523,443,200
Oct 04, 20179.179.219.009.059.051,046,200
Oct 03, 20179.119.209.059.189.181,341,300
Oct 02, 20178.989.118.869.119.111,429,400
Sep 29, 20178.989.148.929.009.001,671,200
Sep 28, 20178.899.008.838.988.98909,500
Sep 27, 20178.588.988.588.938.931,184,600
Sep 26, 20178.608.718.548.558.55851,100
Sep 25, 20178.538.718.508.608.601,190,400
Sep 22, 20178.318.588.318.578.571,277,400
Sep 21, 20178.188.398.178.358.351,245,300
Sep 20, 20178.008.267.968.228.222,144,300
Sep 19, 20177.978.057.827.947.942,673,900
Sep 18, 20177.938.157.917.987.982,238,000
Sep 15, 20177.828.047.767.797.793,412,900
Sep 14, 20178.138.258.088.108.101,278,000
Sep 13, 20178.178.278.018.188.182,168,500
Sep 12, 20178.108.318.108.178.172,135,300
Sep 11, 20178.108.158.008.058.051,530,600
Sep 08, 20177.968.057.897.997.991,296,300
Sep 07, 20178.018.047.858.048.041,409,300
Sep 06, 20178.058.087.918.008.001,245,000
Sep 05, 20178.188.197.867.977.971,441,000
Sep 01, 20178.238.328.158.208.201,241,600
Aug 31, 20178.328.438.218.238.232,153,600
Aug 30, 20177.908.357.868.268.262,704,400
Aug 29, 20177.687.977.627.927.921,518,500
Aug 28, 20177.697.847.667.787.782,083,000
Aug 25, 20177.687.757.587.637.631,065,300
Aug 24, 20177.737.747.587.657.651,249,000
Aug 23, 20177.747.857.517.717.711,746,000
Aug 22, 20177.657.897.607.837.831,146,500
Aug 21, 20177.707.727.577.607.601,405,000
Aug 18, 20177.687.887.657.747.741,624,000
Aug 17, 20178.008.197.877.937.931,970,700
Aug 16, 20177.998.047.927.957.951,066,900
Aug 15, 20178.028.077.907.967.96952,100
Aug 14, 20178.008.137.928.018.011,686,200
Aug 11, 20177.638.007.607.937.931,453,600
Aug 10, 20177.927.957.737.807.802,472,200
Aug 09, 20177.818.047.767.807.802,884,800
Aug 08, 20177.718.407.717.807.804,827,900
Aug 07, 20177.207.537.187.417.413,319,600
Aug 04, 20176.967.356.967.227.222,820,500
Aug 03, 20176.787.116.726.976.973,360,100
Aug 02, 20176.186.906.156.756.757,253,000
Aug 01, 20175.715.895.665.865.861,540,800
Jul 31, 20175.825.825.685.715.711,117,900
Jul 28, 20175.755.825.705.805.80891,100
Jul 27, 20175.765.815.685.795.79717,200
Jul 26, 20175.955.955.725.735.731,265,700
Jul 25, 20175.866.075.785.925.921,644,200
Jul 24, 20175.795.815.685.805.80691,900
Jul 21, 20175.855.895.665.795.791,045,400
Jul 20, 20175.915.965.775.785.78806,700
Jul 19, 20175.795.915.765.905.90901,700
Jul 18, 20175.745.865.715.775.771,036,500
Jul 17, 20175.805.845.725.765.761,043,400
Jul 14, 20175.865.915.805.865.86471,800
Jul 13, 20175.845.875.745.855.85947,600
Jul 12, 20175.865.975.795.825.821,305,300
Jul 11, 20175.595.905.535.835.832,515,000
Jul 10, 20175.695.765.565.595.592,373,300
Jul 07, 20175.825.875.685.815.811,337,000
Jul 06, 20175.976.045.775.785.781,194,800
Jul 05, 20176.036.065.805.995.992,157,400
Jul 03, 20176.016.135.986.046.04666,800
Jun 30, 20175.886.075.826.016.011,929,500
Jun 29, 20175.945.985.765.835.831,697,000
Jun 28, 20175.825.975.775.895.891,615,000
Jun 27, 20175.845.875.695.715.71939,200
Jun 26, 20175.905.995.765.865.86874,700
Jun 23, 20175.785.875.715.865.861,024,100
Jun 22, 20175.645.845.565.755.751,412,600
Jun 21, 20175.875.905.605.625.621,340,400
Jun 20, 20176.066.105.785.885.881,528,900
Jun 19, 20176.016.146.006.146.14909,900
Jun 16, 20175.825.955.825.955.951,401,600
Jun 15, 20175.906.085.855.885.881,470,900
Jun 14, 20176.226.255.965.995.991,731,800
Jun 13, 20176.316.416.226.226.221,562,900
Jun 12, 20176.056.376.056.316.312,129,700
Jun 09, 20175.876.165.876.026.021,887,100
Jun 08, 20175.635.925.605.885.881,412,800
Jun 07, 20175.965.975.605.625.621,317,300
Jun 06, 20175.736.015.735.995.99997,700
Jun 05, 20175.865.945.695.825.82647,400
Jun 02, 20175.876.015.855.905.90847,600
Jun 01, 20175.705.955.615.865.861,322,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...