NYSE - Delayed Quote • USD
The Manitowoc Company, Inc. (MTW)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.86 | 12.95 | 12.62 | 12.64 | 12.64 | 133,500 |
Apr 25, 2024 | 12.89 | 12.89 | 12.60 | 12.79 | 12.79 | 181,100 |
Apr 24, 2024 | 12.97 | 13.09 | 12.85 | 13.07 | 13.07 | 213,800 |
Apr 23, 2024 | 12.75 | 13.15 | 12.75 | 13.02 | 13.02 | 206,200 |
Apr 22, 2024 | 12.82 | 12.93 | 12.76 | 12.78 | 12.78 | 149,000 |
Apr 19, 2024 | 12.80 | 13.00 | 12.69 | 12.88 | 12.88 | 154,600 |
Apr 18, 2024 | 12.99 | 13.13 | 12.81 | 12.83 | 12.83 | 164,200 |
Apr 17, 2024 | 13.11 | 13.19 | 12.84 | 12.91 | 12.91 | 171,900 |
Apr 16, 2024 | 13.23 | 13.23 | 12.98 | 13.02 | 13.02 | 188,100 |
Apr 15, 2024 | 13.68 | 13.87 | 13.38 | 13.46 | 13.46 | 177,100 |
Apr 12, 2024 | 13.45 | 13.69 | 13.45 | 13.57 | 13.57 | 158,100 |
Apr 11, 2024 | 13.60 | 13.62 | 13.35 | 13.58 | 13.58 | 141,500 |
Apr 10, 2024 | 13.26 | 13.71 | 13.06 | 13.55 | 13.55 | 270,800 |
Apr 9, 2024 | 13.55 | 13.78 | 13.50 | 13.67 | 13.67 | 232,900 |
Apr 8, 2024 | 13.83 | 13.93 | 13.51 | 13.51 | 13.51 | 156,100 |
Apr 5, 2024 | 13.64 | 13.92 | 13.64 | 13.78 | 13.78 | 177,100 |
Apr 4, 2024 | 14.30 | 14.32 | 13.49 | 13.68 | 13.68 | 374,900 |
Apr 3, 2024 | 13.91 | 14.19 | 13.91 | 14.09 | 14.09 | 191,200 |
Apr 2, 2024 | 13.74 | 13.96 | 13.71 | 13.91 | 13.91 | 189,500 |
Apr 1, 2024 | 14.12 | 14.26 | 13.86 | 13.97 | 13.97 | 229,700 |
Mar 28, 2024 | 13.99 | 14.29 | 13.99 | 14.14 | 14.14 | 211,700 |
Mar 27, 2024 | 13.92 | 14.04 | 13.78 | 14.02 | 14.02 | 326,800 |
Mar 26, 2024 | 13.51 | 13.69 | 13.38 | 13.52 | 13.52 | 233,900 |
Mar 25, 2024 | 13.49 | 13.62 | 13.36 | 13.44 | 13.44 | 157,900 |
Mar 22, 2024 | 13.53 | 13.61 | 13.34 | 13.50 | 13.50 | 159,500 |
Mar 21, 2024 | 13.31 | 13.58 | 13.28 | 13.45 | 13.45 | 228,800 |
Mar 20, 2024 | 13.17 | 13.31 | 13.03 | 13.22 | 13.22 | 166,000 |
Mar 19, 2024 | 12.86 | 13.25 | 12.66 | 13.23 | 13.23 | 226,800 |
Mar 18, 2024 | 13.30 | 13.30 | 12.91 | 12.93 | 12.93 | 265,900 |
Mar 15, 2024 | 12.90 | 13.23 | 12.85 | 13.02 | 13.02 | 398,900 |
Mar 14, 2024 | 13.41 | 13.48 | 12.88 | 12.96 | 12.96 | 246,900 |
Mar 13, 2024 | 13.12 | 13.48 | 13.12 | 13.41 | 13.41 | 183,400 |
Mar 12, 2024 | 13.43 | 13.45 | 13.18 | 13.19 | 13.19 | 261,900 |
Mar 11, 2024 | 13.38 | 13.53 | 13.38 | 13.44 | 13.44 | 179,300 |
Mar 8, 2024 | 13.64 | 13.89 | 13.43 | 13.46 | 13.46 | 259,900 |
Mar 7, 2024 | 13.62 | 13.85 | 13.46 | 13.48 | 13.48 | 185,200 |
Mar 6, 2024 | 13.41 | 13.65 | 13.31 | 13.44 | 13.44 | 203,900 |
Mar 5, 2024 | 13.46 | 13.61 | 13.22 | 13.23 | 13.23 | 213,100 |
Mar 4, 2024 | 13.62 | 13.87 | 13.56 | 13.59 | 13.59 | 239,800 |
Mar 1, 2024 | 14.05 | 14.05 | 13.56 | 13.56 | 13.56 | 266,900 |
Feb 29, 2024 | 13.79 | 14.03 | 13.68 | 13.94 | 13.94 | 339,600 |
Feb 28, 2024 | 13.33 | 13.64 | 13.30 | 13.52 | 13.52 | 364,100 |
Feb 27, 2024 | 13.44 | 13.50 | 13.28 | 13.43 | 13.43 | 240,800 |
Feb 26, 2024 | 13.25 | 13.56 | 13.13 | 13.33 | 13.33 | 274,400 |
Feb 23, 2024 | 13.06 | 13.43 | 12.98 | 13.30 | 13.30 | 325,400 |
Feb 22, 2024 | 13.71 | 13.80 | 13.08 | 13.11 | 13.11 | 540,300 |
Feb 21, 2024 | 13.47 | 13.65 | 13.38 | 13.58 | 13.58 | 420,800 |
Feb 20, 2024 | 13.09 | 13.40 | 12.95 | 13.39 | 13.39 | 596,600 |
Feb 16, 2024 | 14.52 | 14.52 | 13.19 | 13.23 | 13.23 | 870,900 |
Feb 15, 2024 | 14.51 | 14.77 | 13.29 | 14.60 | 14.60 | 1,098,000 |
Feb 14, 2024 | 16.08 | 16.50 | 16.05 | 16.44 | 16.44 | 327,800 |
Feb 13, 2024 | 16.62 | 16.72 | 15.74 | 15.78 | 15.78 | 379,900 |
Feb 12, 2024 | 16.96 | 17.65 | 16.96 | 17.44 | 17.44 | 306,400 |
Feb 9, 2024 | 16.88 | 16.99 | 16.65 | 16.86 | 16.86 | 239,200 |
Feb 8, 2024 | 16.70 | 17.13 | 16.64 | 17.04 | 17.04 | 188,500 |
Feb 7, 2024 | 16.82 | 16.92 | 16.46 | 16.70 | 16.70 | 182,800 |
Feb 6, 2024 | 16.73 | 16.94 | 16.63 | 16.74 | 16.74 | 214,000 |
Feb 5, 2024 | 16.85 | 17.00 | 16.51 | 16.75 | 16.75 | 363,300 |
Feb 2, 2024 | 16.41 | 16.75 | 16.26 | 16.58 | 16.58 | 171,800 |
Feb 1, 2024 | 16.31 | 16.73 | 16.25 | 16.70 | 16.70 | 224,300 |
Jan 31, 2024 | 16.82 | 16.82 | 16.09 | 16.10 | 16.10 | 201,100 |
Jan 30, 2024 | 16.48 | 16.82 | 16.47 | 16.82 | 16.82 | 228,900 |
Jan 29, 2024 | 16.33 | 16.66 | 16.11 | 16.65 | 16.65 | 136,700 |
Jan 26, 2024 | 16.39 | 16.57 | 16.23 | 16.32 | 16.32 | 185,100 |
Jan 25, 2024 | 15.90 | 16.42 | 15.90 | 16.26 | 16.26 | 247,000 |
Jan 24, 2024 | 16.04 | 16.08 | 15.44 | 15.53 | 15.53 | 162,100 |
Jan 23, 2024 | 16.18 | 16.18 | 15.77 | 15.77 | 15.77 | 201,700 |
Jan 22, 2024 | 15.83 | 16.25 | 15.83 | 15.93 | 15.93 | 200,600 |
Jan 19, 2024 | 15.69 | 15.69 | 15.27 | 15.59 | 15.59 | 165,700 |
Jan 18, 2024 | 15.61 | 15.94 | 15.19 | 15.53 | 15.53 | 167,300 |
Jan 17, 2024 | 15.24 | 15.49 | 15.19 | 15.47 | 15.47 | 305,600 |
Jan 16, 2024 | 15.68 | 15.80 | 15.46 | 15.58 | 15.58 | 153,500 |
Jan 12, 2024 | 16.24 | 16.24 | 15.80 | 15.89 | 15.89 | 185,900 |
Jan 11, 2024 | 15.78 | 15.94 | 15.47 | 15.94 | 15.94 | 206,500 |
Jan 10, 2024 | 15.59 | 15.89 | 15.44 | 15.88 | 15.88 | 188,100 |
Jan 9, 2024 | 15.67 | 15.72 | 15.34 | 15.65 | 15.65 | 171,000 |
Jan 8, 2024 | 15.70 | 15.93 | 15.55 | 15.93 | 15.93 | 236,800 |
Jan 5, 2024 | 15.59 | 15.90 | 15.59 | 15.70 | 15.70 | 279,000 |
Jan 4, 2024 | 15.68 | 15.86 | 15.58 | 15.76 | 15.76 | 201,000 |
Jan 3, 2024 | 16.03 | 16.09 | 15.63 | 15.68 | 15.68 | 177,300 |
Jan 2, 2024 | 16.54 | 16.62 | 16.10 | 16.23 | 16.23 | 184,700 |
Dec 29, 2023 | 17.19 | 17.21 | 16.65 | 16.69 | 16.69 | 169,000 |
Dec 28, 2023 | 16.97 | 17.13 | 16.93 | 17.11 | 17.11 | 125,000 |
Dec 27, 2023 | 17.13 | 17.25 | 16.98 | 17.11 | 17.11 | 181,000 |
Dec 26, 2023 | 16.67 | 17.16 | 16.65 | 17.05 | 17.05 | 180,700 |
Dec 22, 2023 | 16.57 | 16.80 | 16.49 | 16.62 | 16.62 | 147,100 |
Dec 21, 2023 | 16.49 | 16.58 | 16.26 | 16.57 | 16.57 | 188,400 |
Dec 20, 2023 | 16.52 | 16.69 | 16.20 | 16.22 | 16.22 | 225,800 |
Dec 19, 2023 | 16.08 | 16.66 | 16.08 | 16.64 | 16.64 | 278,600 |
Dec 18, 2023 | 16.25 | 16.30 | 15.75 | 15.86 | 15.86 | 200,700 |
Dec 15, 2023 | 16.38 | 16.61 | 16.06 | 16.14 | 16.14 | 490,300 |
Dec 14, 2023 | 15.84 | 16.49 | 15.84 | 16.29 | 16.29 | 327,200 |
Dec 13, 2023 | 14.97 | 15.58 | 14.59 | 15.55 | 15.55 | 318,200 |
Dec 12, 2023 | 14.94 | 15.12 | 14.68 | 14.95 | 14.95 | 385,900 |
Dec 11, 2023 | 15.43 | 15.48 | 14.91 | 14.95 | 14.95 | 345,200 |
Dec 8, 2023 | 15.53 | 15.80 | 15.44 | 15.52 | 15.52 | 308,500 |
Dec 7, 2023 | 15.46 | 15.68 | 15.33 | 15.58 | 15.58 | 423,500 |
Dec 6, 2023 | 15.33 | 15.60 | 15.18 | 15.41 | 15.41 | 880,600 |
Dec 5, 2023 | 15.79 | 15.79 | 15.22 | 15.23 | 15.23 | 654,000 |
Dec 4, 2023 | 15.04 | 15.95 | 15.04 | 15.84 | 15.84 | 498,600 |
Dec 1, 2023 | 14.34 | 15.22 | 14.20 | 15.20 | 15.20 | 491,600 |
Nov 30, 2023 | 14.42 | 14.63 | 14.01 | 14.33 | 14.33 | 416,100 |
Nov 29, 2023 | 14.10 | 14.40 | 14.10 | 14.27 | 14.27 | 333,700 |
Nov 28, 2023 | 14.55 | 14.59 | 13.86 | 13.91 | 13.91 | 177,600 |
Nov 27, 2023 | 14.56 | 14.74 | 14.41 | 14.59 | 14.59 | 233,400 |
Nov 24, 2023 | 14.42 | 14.78 | 14.42 | 14.67 | 14.67 | 95,200 |
Nov 22, 2023 | 14.29 | 14.54 | 14.20 | 14.45 | 14.45 | 237,400 |
Nov 21, 2023 | 14.46 | 14.46 | 14.17 | 14.29 | 14.29 | 193,700 |
Nov 20, 2023 | 14.38 | 14.74 | 14.29 | 14.61 | 14.61 | 262,200 |
Nov 17, 2023 | 14.29 | 14.48 | 14.07 | 14.47 | 14.47 | 551,600 |
Nov 16, 2023 | 14.50 | 14.50 | 13.93 | 14.02 | 14.02 | 396,200 |
Nov 15, 2023 | 14.52 | 14.80 | 14.12 | 14.51 | 14.51 | 415,900 |
Nov 14, 2023 | 14.27 | 14.62 | 13.83 | 14.45 | 14.45 | 503,100 |
Nov 13, 2023 | 13.93 | 14.07 | 13.81 | 13.86 | 13.86 | 177,900 |
Nov 10, 2023 | 13.56 | 14.10 | 13.25 | 14.10 | 14.10 | 273,200 |
Nov 9, 2023 | 14.02 | 14.11 | 13.51 | 13.55 | 13.55 | 258,800 |
Nov 8, 2023 | 13.89 | 14.00 | 13.74 | 13.87 | 13.87 | 231,200 |
Nov 7, 2023 | 13.37 | 14.04 | 13.32 | 13.96 | 13.96 | 235,100 |
Nov 6, 2023 | 13.74 | 13.80 | 13.06 | 13.53 | 13.53 | 327,700 |
Nov 3, 2023 | 14.05 | 14.28 | 13.47 | 13.56 | 13.56 | 393,300 |
Nov 2, 2023 | 14.50 | 14.93 | 13.37 | 13.56 | 13.56 | 793,800 |
Nov 1, 2023 | 12.69 | 13.05 | 12.43 | 12.75 | 12.75 | 382,400 |
Oct 31, 2023 | 12.75 | 12.94 | 12.59 | 12.80 | 12.80 | 329,500 |
Oct 30, 2023 | 12.52 | 12.81 | 12.46 | 12.71 | 12.71 | 234,900 |
Oct 27, 2023 | 12.61 | 12.61 | 12.20 | 12.32 | 12.32 | 143,300 |
Oct 26, 2023 | 12.47 | 12.75 | 12.40 | 12.60 | 12.60 | 133,700 |
Oct 25, 2023 | 12.75 | 12.75 | 12.35 | 12.37 | 12.37 | 244,400 |
Oct 24, 2023 | 13.13 | 13.13 | 12.62 | 12.84 | 12.84 | 241,800 |
Oct 23, 2023 | 13.06 | 13.25 | 12.73 | 12.83 | 12.83 | 190,600 |
Oct 20, 2023 | 13.01 | 13.25 | 12.68 | 13.12 | 13.12 | 286,800 |
Oct 19, 2023 | 13.21 | 13.46 | 12.86 | 12.97 | 12.97 | 292,300 |
Oct 18, 2023 | 13.96 | 13.96 | 13.18 | 13.21 | 13.21 | 234,800 |
Oct 17, 2023 | 13.89 | 14.40 | 13.86 | 14.24 | 14.24 | 234,700 |
Oct 16, 2023 | 14.04 | 14.20 | 13.86 | 14.03 | 14.03 | 317,700 |
Oct 13, 2023 | 14.49 | 14.72 | 13.83 | 13.92 | 13.92 | 131,000 |
Oct 12, 2023 | 14.77 | 14.77 | 14.08 | 14.48 | 14.48 | 119,200 |
Oct 11, 2023 | 14.67 | 14.82 | 14.42 | 14.73 | 14.73 | 117,800 |
Oct 10, 2023 | 14.61 | 14.88 | 14.61 | 14.65 | 14.65 | 118,100 |
Oct 9, 2023 | 14.36 | 14.58 | 14.13 | 14.50 | 14.50 | 125,300 |
Oct 6, 2023 | 13.98 | 14.93 | 13.98 | 14.53 | 14.53 | 338,600 |
Oct 5, 2023 | 14.27 | 14.32 | 13.97 | 14.26 | 14.26 | 319,900 |
Oct 4, 2023 | 14.48 | 14.52 | 13.88 | 14.32 | 14.32 | 228,400 |
Oct 3, 2023 | 14.51 | 14.70 | 14.44 | 14.58 | 14.58 | 210,200 |
Oct 2, 2023 | 15.00 | 15.19 | 14.56 | 14.71 | 14.71 | 192,300 |
Sep 29, 2023 | 15.27 | 15.41 | 14.95 | 15.05 | 15.05 | 201,800 |
Sep 28, 2023 | 14.89 | 15.35 | 14.89 | 15.09 | 15.09 | 143,200 |
Sep 27, 2023 | 14.67 | 14.93 | 14.63 | 14.88 | 14.88 | 182,300 |
Sep 26, 2023 | 14.55 | 14.84 | 14.35 | 14.47 | 14.47 | 213,500 |
Sep 25, 2023 | 14.25 | 14.96 | 14.25 | 14.70 | 14.70 | 180,600 |
Sep 22, 2023 | 14.74 | 14.89 | 14.53 | 14.64 | 14.64 | 184,500 |
Sep 21, 2023 | 14.71 | 14.94 | 14.50 | 14.90 | 14.90 | 184,400 |
Sep 20, 2023 | 15.33 | 15.65 | 14.95 | 14.98 | 14.98 | 193,900 |
Sep 19, 2023 | 15.15 | 15.35 | 14.98 | 15.22 | 15.22 | 153,500 |
Sep 18, 2023 | 14.94 | 15.34 | 14.94 | 15.15 | 15.15 | 150,600 |
Sep 15, 2023 | 14.72 | 15.00 | 14.62 | 14.91 | 14.91 | 440,100 |
Sep 14, 2023 | 14.47 | 14.78 | 14.24 | 14.76 | 14.76 | 252,000 |
Sep 13, 2023 | 14.38 | 14.38 | 13.93 | 14.18 | 14.18 | 531,200 |
Sep 12, 2023 | 14.51 | 14.88 | 14.27 | 14.37 | 14.37 | 193,000 |
Sep 11, 2023 | 15.38 | 15.38 | 14.58 | 14.63 | 14.63 | 262,700 |
Sep 8, 2023 | 15.12 | 15.32 | 14.98 | 15.22 | 15.22 | 214,000 |
Sep 7, 2023 | 16.06 | 16.06 | 15.21 | 15.23 | 15.23 | 297,700 |
Sep 6, 2023 | 16.41 | 16.64 | 16.10 | 16.22 | 16.22 | 165,600 |
Sep 5, 2023 | 16.71 | 16.82 | 16.32 | 16.42 | 16.42 | 242,500 |
Sep 1, 2023 | 17.08 | 17.20 | 16.66 | 16.83 | 16.83 | 227,900 |
Aug 31, 2023 | 16.95 | 17.00 | 16.75 | 16.92 | 16.92 | 258,000 |
Aug 30, 2023 | 16.65 | 16.98 | 16.30 | 16.88 | 16.88 | 274,800 |
Aug 29, 2023 | 15.94 | 16.78 | 15.82 | 16.77 | 16.77 | 235,500 |
Aug 28, 2023 | 15.57 | 16.00 | 15.57 | 15.94 | 15.94 | 347,300 |
Aug 25, 2023 | 15.51 | 15.62 | 15.21 | 15.47 | 15.47 | 164,400 |
Aug 24, 2023 | 15.60 | 15.71 | 15.25 | 15.42 | 15.42 | 223,800 |
Aug 23, 2023 | 15.71 | 15.79 | 15.51 | 15.68 | 15.68 | 145,100 |
Aug 22, 2023 | 15.69 | 15.82 | 15.54 | 15.60 | 15.60 | 194,700 |
Aug 21, 2023 | 15.72 | 15.94 | 15.34 | 15.61 | 15.61 | 281,400 |
Aug 18, 2023 | 15.40 | 15.89 | 15.40 | 15.73 | 15.73 | 414,600 |
Aug 17, 2023 | 16.19 | 16.48 | 15.61 | 15.67 | 15.67 | 345,500 |
Aug 16, 2023 | 16.55 | 16.87 | 16.12 | 16.15 | 16.15 | 311,300 |
Aug 15, 2023 | 16.61 | 16.76 | 16.33 | 16.65 | 16.65 | 247,500 |
Aug 14, 2023 | 16.91 | 17.04 | 16.40 | 16.76 | 16.76 | 184,400 |
Aug 11, 2023 | 16.95 | 17.13 | 16.76 | 17.07 | 17.07 | 362,700 |
Aug 10, 2023 | 16.55 | 16.82 | 16.39 | 16.81 | 16.81 | 491,400 |
Aug 9, 2023 | 17.63 | 17.63 | 16.16 | 16.46 | 16.46 | 670,300 |
Aug 8, 2023 | 19.20 | 19.48 | 16.95 | 17.45 | 17.45 | 896,500 |
Aug 7, 2023 | 17.61 | 18.33 | 17.59 | 18.21 | 18.21 | 561,700 |
Aug 4, 2023 | 17.65 | 17.95 | 17.15 | 17.54 | 17.54 | 347,300 |
Aug 3, 2023 | 18.14 | 18.19 | 17.69 | 17.72 | 17.72 | 315,300 |
Aug 2, 2023 | 18.55 | 18.84 | 18.08 | 18.24 | 18.24 | 309,600 |
Aug 1, 2023 | 18.14 | 19.02 | 18.14 | 18.85 | 18.85 | 578,300 |
Jul 31, 2023 | 17.90 | 18.26 | 17.90 | 18.12 | 18.12 | 201,900 |
Jul 28, 2023 | 17.83 | 18.13 | 17.56 | 17.84 | 17.84 | 177,700 |
Jul 27, 2023 | 17.87 | 18.14 | 17.65 | 17.76 | 17.76 | 210,600 |
Jul 26, 2023 | 17.94 | 18.37 | 17.48 | 17.77 | 17.77 | 243,200 |
Jul 25, 2023 | 18.31 | 18.35 | 17.91 | 17.94 | 17.94 | 233,900 |
Jul 24, 2023 | 18.50 | 18.82 | 18.43 | 18.59 | 18.59 | 123,600 |
Jul 21, 2023 | 19.19 | 19.19 | 18.40 | 18.56 | 18.56 | 221,500 |
Jul 20, 2023 | 19.43 | 19.43 | 18.93 | 19.01 | 19.01 | 145,900 |
Jul 19, 2023 | 19.60 | 19.67 | 19.22 | 19.40 | 19.40 | 216,700 |
Jul 18, 2023 | 19.00 | 19.67 | 19.00 | 19.60 | 19.60 | 192,900 |
Jul 17, 2023 | 19.33 | 19.52 | 19.02 | 19.05 | 19.05 | 234,200 |
Jul 14, 2023 | 19.71 | 19.72 | 18.83 | 19.33 | 19.33 | 291,800 |
Jul 13, 2023 | 19.41 | 19.81 | 19.04 | 19.71 | 19.71 | 401,700 |
Jul 12, 2023 | 18.36 | 19.51 | 18.28 | 19.32 | 19.32 | 858,600 |
Jul 11, 2023 | 17.97 | 18.09 | 17.57 | 17.98 | 17.98 | 386,600 |
Jul 10, 2023 | 17.94 | 18.17 | 17.68 | 17.86 | 17.86 | 174,400 |
Jul 7, 2023 | 17.42 | 18.19 | 17.25 | 17.94 | 17.94 | 304,500 |
Jul 6, 2023 | 17.67 | 17.80 | 17.14 | 17.42 | 17.42 | 225,500 |
Jul 5, 2023 | 18.82 | 18.82 | 17.84 | 17.93 | 17.93 | 268,600 |
Jul 3, 2023 | 18.73 | 19.05 | 18.62 | 18.87 | 18.87 | 134,300 |
Jun 30, 2023 | 18.95 | 19.07 | 18.66 | 18.83 | 18.83 | 203,000 |
Jun 29, 2023 | 18.44 | 18.88 | 18.44 | 18.71 | 18.71 | 205,000 |
Jun 28, 2023 | 18.25 | 18.62 | 17.97 | 18.41 | 18.41 | 397,400 |
Jun 27, 2023 | 17.68 | 18.32 | 17.67 | 18.23 | 18.23 | 256,900 |
Jun 26, 2023 | 17.51 | 18.09 | 17.47 | 17.67 | 17.67 | 261,400 |
Jun 23, 2023 | 17.35 | 17.64 | 17.28 | 17.53 | 17.53 | 397,000 |
Jun 22, 2023 | 17.75 | 17.86 | 17.48 | 17.75 | 17.75 | 159,600 |
Jun 21, 2023 | 17.57 | 18.15 | 17.52 | 17.80 | 17.80 | 219,200 |
Jun 20, 2023 | 17.69 | 18.05 | 17.55 | 17.86 | 17.86 | 208,400 |
Jun 16, 2023 | 18.24 | 18.24 | 17.54 | 17.75 | 17.75 | 357,300 |
Jun 15, 2023 | 17.78 | 18.10 | 17.50 | 18.06 | 18.06 | 308,200 |
Jun 14, 2023 | 18.00 | 18.19 | 17.68 | 17.98 | 17.98 | 247,800 |
Jun 13, 2023 | 17.74 | 18.27 | 17.65 | 17.98 | 17.98 | 195,600 |
Jun 12, 2023 | 17.35 | 17.75 | 17.17 | 17.63 | 17.63 | 195,800 |
Jun 9, 2023 | 17.62 | 17.72 | 17.16 | 17.37 | 17.37 | 157,300 |
Jun 8, 2023 | 17.84 | 17.98 | 17.42 | 17.66 | 17.66 | 248,700 |
Jun 7, 2023 | 17.42 | 18.07 | 17.24 | 18.01 | 18.01 | 296,600 |
Jun 6, 2023 | 15.85 | 17.50 | 15.81 | 17.29 | 17.29 | 359,700 |
Jun 5, 2023 | 16.04 | 16.11 | 15.41 | 15.86 | 15.86 | 249,100 |
Jun 2, 2023 | 15.18 | 16.23 | 15.16 | 16.18 | 16.18 | 257,600 |
Jun 1, 2023 | 14.34 | 14.92 | 14.25 | 14.82 | 14.82 | 197,100 |
May 31, 2023 | 14.72 | 14.82 | 14.03 | 14.35 | 14.35 | 302,700 |
May 30, 2023 | 14.96 | 15.06 | 14.67 | 14.72 | 14.72 | 168,500 |
May 26, 2023 | 14.97 | 15.10 | 14.79 | 14.95 | 14.95 | 145,400 |
May 25, 2023 | 14.65 | 15.05 | 14.53 | 14.89 | 14.89 | 187,600 |
May 24, 2023 | 15.03 | 15.13 | 14.67 | 14.79 | 14.79 | 290,300 |
May 23, 2023 | 15.25 | 15.65 | 15.08 | 15.24 | 15.24 | 169,700 |
May 22, 2023 | 15.74 | 15.90 | 15.35 | 15.42 | 15.42 | 278,200 |
May 19, 2023 | 16.10 | 16.21 | 15.42 | 15.63 | 15.63 | 291,100 |
May 18, 2023 | 15.16 | 15.90 | 15.12 | 15.85 | 15.85 | 300,100 |
May 17, 2023 | 15.13 | 15.49 | 15.06 | 15.28 | 15.28 | 231,800 |
May 16, 2023 | 15.18 | 15.40 | 14.92 | 14.96 | 14.96 | 231,000 |
May 15, 2023 | 15.36 | 15.54 | 15.06 | 15.47 | 15.47 | 253,400 |
May 12, 2023 | 15.32 | 15.67 | 15.12 | 15.24 | 15.24 | 186,200 |
May 11, 2023 | 15.54 | 15.73 | 15.21 | 15.28 | 15.28 | 255,400 |
May 10, 2023 | 15.78 | 15.92 | 15.48 | 15.85 | 15.85 | 394,900 |
May 9, 2023 | 15.30 | 15.59 | 14.95 | 15.50 | 15.50 | 421,400 |
May 8, 2023 | 15.61 | 15.85 | 15.25 | 15.42 | 15.42 | 411,400 |
May 5, 2023 | 15.80 | 15.80 | 15.29 | 15.50 | 15.50 | 431,000 |
May 4, 2023 | 17.37 | 17.37 | 15.16 | 15.26 | 15.26 | 505,300 |
May 3, 2023 | 17.49 | 18.46 | 16.80 | 17.22 | 17.22 | 931,600 |
May 2, 2023 | 16.44 | 17.12 | 15.90 | 16.91 | 16.91 | 857,800 |
May 1, 2023 | 16.21 | 17.06 | 15.86 | 16.21 | 16.21 | 533,700 |
Apr 28, 2023 | 14.79 | 15.44 | 14.79 | 15.29 | 15.29 | 240,500 |
Apr 27, 2023 | 15.15 | 15.18 | 14.55 | 14.90 | 14.90 | 277,600 |
Related Tickers
SHYF The Shyft Group, Inc.
11.26
+0.27%
HY Hyster-Yale Materials Handling, Inc.
58.68
-2.28%
TWI Titan International, Inc.
11.55
+0.35%
WNC Wabash National Corporation
24.61
+2.54%
TEX Terex Corporation
59.59
-0.52%
CMCO Columbus McKinnon Corporation
41.93
+1.75%
OSK Oshkosh Corporation
117.66
-0.87%
LNN Lindsay Corporation
116.24
-0.99%
REVG REV Group, Inc.
21.24
-2.34%
ASTE Astec Industries, Inc.
42.64
+0.38%