U.S. markets closed

Navios Maritime Holdings Inc. (NM-PH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.45-0.85 (-5.94%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202114.1814.6613.3513.4513.4511,724
Sep 16, 202114.8114.8114.0214.3014.306,833
Sep 15, 202114.9115.2914.5114.5114.514,962
Sep 14, 202114.6514.8914.6514.8914.892,626
Sep 13, 202115.2215.2315.2215.2315.23215
Sep 10, 202115.0015.4714.4615.2015.2011,189
Sep 09, 202114.0215.1914.0214.6714.671,800
Sep 08, 202114.0314.6014.0314.6014.60700
Sep 07, 202115.2515.2515.0015.0015.002,332
Sep 03, 202114.4115.0014.0115.0015.0017,059
Sep 02, 202114.4715.0013.7714.0214.025,823
Sep 01, 202114.0014.2614.0014.2514.253,661
Aug 31, 202114.0514.0513.2513.7413.742,850
Aug 30, 202113.0514.1513.0514.0514.055,466
Aug 27, 202111.9513.0111.8812.7512.7512,351
Aug 26, 202112.2112.2111.2211.2211.221,750
Aug 25, 202111.5011.5011.1011.1011.102,927
Aug 24, 202110.4311.3410.4311.0011.004,194
Aug 23, 20218.399.508.399.509.503,698
Aug 20, 20217.178.057.178.008.003,816
Aug 19, 20217.758.157.507.867.861,355
Aug 18, 20218.308.307.717.727.722,872
Aug 17, 20218.178.178.178.178.17-
Aug 16, 20218.178.178.178.178.17701
Aug 13, 20217.787.787.507.647.643,553
Aug 12, 20218.098.098.098.098.09-
Aug 11, 20217.648.097.648.098.093,636
Aug 10, 20218.588.957.637.947.944,701
Aug 09, 20219.009.008.649.009.003,866
Aug 06, 20219.199.209.009.009.002,085
Aug 05, 202110.0010.0010.0010.0010.00131
Aug 04, 202110.3910.399.9810.0510.05907
Aug 03, 202110.5510.5510.5010.5010.50300
Aug 02, 202111.0511.0511.0511.0511.05-
Jul 30, 202111.1411.1510.8511.0511.052,017
Jul 29, 202111.2311.2310.8511.1511.152,236
Jul 28, 202111.9812.0511.6111.8211.821,635
Jul 27, 202112.5312.5311.8211.8211.823,400
Jul 26, 202113.2513.2613.2513.2513.251,524
Jul 23, 202113.2513.4812.8212.9812.981,918
Jul 22, 202113.0913.0913.0913.0913.09-
Jul 21, 202113.0913.0913.0913.0913.09-
Jul 20, 202113.0313.0913.0013.0913.09503
Jul 19, 202113.0013.0012.7112.7112.712,071
Jul 16, 202112.1512.3012.1512.3012.301,259
Jul 15, 202113.1013.1012.5012.5012.50586
Jul 14, 202113.5013.5013.4713.5013.503,374
Jul 13, 202114.3814.3814.3814.3814.38-
Jul 12, 202114.3814.3814.3814.3814.38-
Jul 09, 202114.7214.7214.0214.3814.38704
Jul 08, 202114.2014.2014.2014.2014.20-
Jul 07, 202114.2014.2014.2014.2014.20112
Jul 06, 202114.0014.0514.0014.0014.001,055
Jul 02, 202113.5713.5713.5713.5713.57-
Jul 01, 202115.0615.0913.5613.5713.574,840
Jun 30, 202114.2015.0614.2015.0115.015,852
Jun 29, 202114.0014.9414.0014.2014.204,893
Jun 28, 202113.9613.9613.9613.9613.96724
Jun 25, 202114.0714.0713.9713.9713.97522
Jun 24, 202113.0213.9813.0213.9713.971,156
Jun 23, 202112.7312.7312.5312.5312.53204
Jun 22, 202113.0113.0112.8612.8612.86500
Jun 21, 202113.0313.0312.7512.7512.75304
Jun 18, 202113.0313.0312.7212.7212.72213
Jun 17, 202113.0513.0513.0513.0513.05108
Jun 16, 202113.9914.0413.0213.0313.0311,437
Jun 15, 202111.9713.6811.9713.5013.508,310
Jun 14, 202112.1812.1811.8711.8711.87492
Jun 11, 202111.6312.0011.6011.9811.982,752
Jun 10, 202111.2811.7611.1011.4611.4612,029
Jun 09, 202110.7610.9110.4410.9110.914,991
Jun 08, 202110.1910.1910.1110.1110.111,440
Jun 07, 202110.1510.3010.1510.3010.30200
Jun 04, 202110.2410.2410.2410.2410.24178
Jun 03, 202110.2810.2810.2810.2810.28-
Jun 02, 202110.2810.2810.2810.2810.28107
Jun 01, 20218.6510.248.3210.2410.248,598
May 28, 202110.2910.298.969.559.552,826
May 27, 202110.3410.3710.3110.3110.311,000
May 26, 202110.4010.4010.4010.4010.40-
May 25, 202110.4010.4010.4010.4010.40-
May 24, 202110.4010.4010.4010.4010.40-
May 21, 202110.4010.4010.4010.4010.40-
May 20, 202110.4510.4510.0810.4010.401,345
May 19, 202110.3410.5010.3410.5010.501,809
May 18, 202110.9210.9210.5510.6910.693,161
May 17, 202111.2711.2711.2711.2711.27-
May 14, 202110.9011.2710.9011.2711.27204
May 13, 202111.9811.9810.8511.0011.003,357
May 12, 202112.1012.1011.9611.9611.961,100
May 11, 202112.1912.4311.9512.1812.183,898
May 10, 202112.6712.6912.5012.6012.601,334
May 07, 202112.5612.5612.5012.5012.50483
May 06, 202112.6412.6412.6412.6412.64-
May 05, 202112.6612.6712.6412.6412.64835
May 04, 202112.3112.4212.3112.4212.422,370
May 03, 202112.5012.7012.5012.6812.681,843
Apr 30, 202112.7012.7512.7012.7012.70454
Apr 29, 202112.7912.7912.3612.3712.372,196
Apr 28, 202112.8512.8512.8512.8512.85100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...