NM - Navios Maritime Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20171.311.311.271.311.31352,400
Dec 12, 20171.271.331.271.301.30726,700
Dec 11, 20171.281.301.241.271.27822,100
Dec 08, 20171.321.321.271.271.27294,800
Dec 07, 20171.261.291.231.271.27681,700
Dec 06, 20171.341.371.241.251.25861,900
Dec 05, 20171.411.411.321.331.33482,000
Dec 04, 20171.401.441.391.411.41612,900
Dec 01, 20171.391.411.311.381.38498,100
Nov 30, 20171.341.401.341.381.38543,900
Nov 29, 20171.321.351.321.341.34363,600
Nov 28, 20171.321.341.291.311.31336,100
Nov 27, 20171.351.381.271.311.31524,800
Nov 24, 20171.351.371.311.361.36187,500
Nov 22, 20171.371.401.301.321.32796,300
Nov 21, 20171.421.451.351.371.371,117,500
Nov 20, 20171.481.481.361.441.44508,300
Nov 17, 20171.351.441.331.421.42622,100
Nov 16, 20171.291.371.241.351.35801,200
Nov 15, 20171.351.371.221.261.261,437,900
Nov 14, 20171.541.571.331.351.351,741,000
Nov 13, 20171.541.621.521.581.58354,800
Nov 10, 20171.601.651.551.581.58727,700
Nov 09, 20171.661.721.591.611.61882,400
Nov 08, 20171.721.731.661.681.68587,000
Nov 07, 20171.801.801.681.701.70882,400
Nov 06, 20171.731.821.661.691.691,319,600
Nov 03, 20171.811.821.731.761.76294,400
Nov 02, 20171.821.821.781.821.82154,400
Nov 01, 20171.841.871.781.811.81386,200
Oct 31, 20171.801.841.801.821.82313,000
Oct 30, 20171.811.861.781.821.82455,000
Oct 27, 20171.791.831.771.821.82354,200
Oct 26, 20171.841.841.761.771.77361,200
Oct 25, 20171.811.851.721.831.83639,900
Oct 24, 20171.811.901.801.801.80735,800
Oct 23, 20171.791.851.741.811.81698,200
Oct 20, 20171.751.801.701.771.77379,500
Oct 19, 20171.781.781.681.731.73528,800
Oct 18, 20171.801.831.761.771.77540,400
Oct 17, 20171.871.901.781.791.79673,500
Oct 16, 20171.801.901.791.901.90885,000
Oct 13, 20171.741.821.721.781.78680,100
Oct 12, 20171.701.751.691.721.72286,600
Oct 11, 20171.691.751.691.701.70409,100
Oct 10, 20171.701.741.681.701.70259,100
Oct 09, 20171.731.731.661.681.68449,000
Oct 06, 20171.701.741.691.741.74370,300
Oct 05, 20171.691.731.691.711.71283,600
Oct 04, 20171.711.741.651.691.69431,700
Oct 03, 20171.691.721.641.691.69562,100
Oct 02, 20171.661.701.641.691.69227,100
Sep 29, 20171.721.721.671.671.67316,700
Sep 28, 20171.731.741.661.731.73385,300
Sep 27, 20171.681.751.621.731.73444,600
Sep 26, 20171.671.691.631.681.68327,700
Sep 25, 20171.721.751.641.671.67614,600
Sep 22, 20171.701.841.701.721.72832,200
Sep 21, 20171.771.821.711.731.73593,000
Sep 20, 20171.701.781.701.781.78961,600
Sep 19, 20171.671.701.661.681.68381,000
Sep 18, 20171.691.701.631.651.65490,500
Sep 15, 20171.701.701.601.681.68934,900
Sep 14, 20171.621.701.611.691.69491,800
Sep 13, 20171.681.681.401.631.63937,100
Sep 12, 20171.741.771.671.681.68645,700
Sep 11, 20171.731.771.681.751.75751,600
Sep 08, 20171.681.721.641.711.71875,100
Sep 07, 20171.621.701.611.661.66611,500
Sep 06, 20171.501.631.501.611.61839,600
Sep 05, 20171.601.641.501.521.521,041,600
Sep 01, 20171.541.611.521.601.60733,700
Aug 31, 20171.541.591.521.541.541,241,200
Aug 30, 20171.661.691.551.571.57947,200
Aug 29, 20171.591.681.561.681.681,148,400
Aug 28, 20171.601.651.551.611.61784,900
Aug 25, 20171.531.631.451.611.611,818,400
Aug 24, 20171.501.511.401.481.48717,000
Aug 23, 20171.321.521.311.491.491,535,700
Aug 22, 20171.221.341.221.311.311,359,400
Aug 21, 20171.321.321.231.231.23765,100
Aug 18, 20171.271.331.271.311.31653,700
Aug 17, 20171.281.311.251.291.29755,100
Aug 16, 20171.251.311.231.271.27879,300
Aug 15, 20171.311.361.221.231.23736,600
Aug 14, 20171.281.361.261.311.311,132,700
Aug 11, 20171.261.301.211.251.25672,200
Aug 10, 20171.231.281.231.241.24406,000
Aug 09, 20171.231.291.221.241.24508,200
Aug 08, 20171.251.281.221.241.24358,100
Aug 07, 20171.191.271.191.251.25488,800
Aug 04, 20171.171.221.171.201.20374,300
Aug 03, 20171.271.301.171.171.17672,100
Aug 02, 20171.261.321.261.281.28612,000
Aug 01, 20171.231.301.231.281.28602,500
Jul 31, 20171.191.241.181.231.23353,400
Jul 28, 20171.121.211.121.201.20416,800
Jul 27, 20171.201.201.121.131.13985,600
Jul 26, 20171.241.241.191.201.20423,100
Jul 25, 20171.191.281.171.241.24685,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...