UK markets open in 7 hours 9 minutes

The Manitowoc Company, Inc. (MTW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.10-0.72 (-5.62%)
At close: 04:00PM EDT
12.10 0.00 (0.00%)
After hours: 07:16PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202412.6712.6112.1012.1012.10271,562
29 Apr 202412.7012.9112.6612.8212.82198,500
26 Apr 202412.8612.9512.6212.6412.64133,500
25 Apr 202412.8912.8912.6012.7912.79181,100
24 Apr 202412.9713.0912.8513.0713.07213,800
23 Apr 202412.7513.1512.7513.0213.02206,200
22 Apr 202412.8212.9312.7612.7812.78149,000
19 Apr 202412.8013.0012.6912.8812.88154,600
18 Apr 202412.9913.1312.8112.8312.83164,200
17 Apr 202413.1113.1912.8412.9112.91171,900
16 Apr 202413.2313.2312.9813.0213.02188,100
15 Apr 202413.6813.8713.3813.4613.46177,100
12 Apr 202413.4513.6913.4513.5713.57158,100
11 Apr 202413.6013.6213.3513.5813.58141,500
10 Apr 202413.2613.7113.0613.5513.55270,800
09 Apr 202413.5513.7813.5013.6713.67232,900
08 Apr 202413.8313.9313.5113.5113.51156,100
05 Apr 202413.6413.9213.6413.7813.78177,100
04 Apr 202414.3014.3213.4913.6813.68374,900
03 Apr 202413.9114.1913.9114.0914.09191,200
02 Apr 202413.7413.9613.7113.9113.91189,500
01 Apr 202414.1214.2613.8613.9713.97229,700
28 Mar 202413.9914.2913.9914.1414.14211,700
27 Mar 202413.9214.0413.7814.0214.02326,800
26 Mar 202413.5113.6913.3813.5213.52233,900
25 Mar 202413.4913.6213.3613.4413.44157,900
22 Mar 202413.5313.6113.3413.5013.50159,500
21 Mar 202413.3113.5813.2813.4513.45228,800
20 Mar 202413.1713.3113.0313.2213.22166,000
19 Mar 202412.8613.2512.6613.2313.23226,800
18 Mar 202413.3013.3012.9112.9312.93265,900
15 Mar 202412.9013.2312.8513.0213.02398,900
14 Mar 202413.4113.4812.8812.9612.96246,900
13 Mar 202413.1213.4813.1213.4113.41183,400
12 Mar 202413.4313.4513.1813.1913.19261,900
11 Mar 202413.3813.5313.3813.4413.44179,300
08 Mar 202413.6413.8913.4313.4613.46259,900
07 Mar 202413.6213.8513.4613.4813.48185,200
06 Mar 202413.4113.6513.3113.4413.44203,900
05 Mar 202413.4613.6113.2213.2313.23213,100
04 Mar 202413.6213.8713.5613.5913.59239,800
01 Mar 202414.0514.0513.5613.5613.56266,900
29 Feb 202413.7914.0313.6813.9413.94339,600
28 Feb 202413.3313.6413.3013.5213.52364,100
27 Feb 202413.4413.5013.2813.4313.43240,800
26 Feb 202413.2513.5613.1313.3313.33274,400
23 Feb 202413.0613.4312.9813.3013.30325,400
22 Feb 202413.7113.8013.0813.1113.11540,300
21 Feb 202413.4713.6513.3813.5813.58420,800
20 Feb 202413.0913.4012.9513.3913.39596,600
16 Feb 202414.5214.5213.1913.2313.23870,900
15 Feb 202414.5114.7713.2914.6014.601,098,000
14 Feb 202416.0816.5016.0516.4416.44327,800
13 Feb 202416.6216.7215.7415.7815.78379,900
12 Feb 202416.9617.6516.9617.4417.44306,400
09 Feb 202416.8816.9916.6516.8616.86239,200
08 Feb 202416.7017.1316.6417.0417.04188,500
07 Feb 202416.8216.9216.4616.7016.70182,800
06 Feb 202416.7316.9416.6316.7416.74214,000
05 Feb 202416.8517.0016.5116.7516.75363,300
02 Feb 202416.4116.7516.2616.5816.58171,800
01 Feb 202416.3116.7316.2516.7016.70224,300
31 Jan 202416.8216.8216.0916.1016.10201,100
30 Jan 202416.4816.8216.4716.8216.82228,900
29 Jan 202416.3316.6616.1116.6516.65136,700
26 Jan 202416.3916.5716.2316.3216.32185,100
25 Jan 202415.9016.4215.9016.2616.26247,000
24 Jan 202416.0416.0815.4415.5315.53162,100
23 Jan 202416.1816.1815.7715.7715.77201,700
22 Jan 202415.8316.2515.8315.9315.93200,600
19 Jan 202415.6915.6915.2715.5915.59165,700
18 Jan 202415.6115.9415.1915.5315.53167,300
17 Jan 202415.2415.4915.1915.4715.47305,600
16 Jan 202415.6815.8015.4615.5815.58153,500
12 Jan 202416.2416.2415.8015.8915.89185,900
11 Jan 202415.7815.9415.4715.9415.94206,500
10 Jan 202415.5915.8915.4415.8815.88188,100
09 Jan 202415.6715.7215.3415.6515.65171,000
08 Jan 202415.7015.9315.5515.9315.93236,800
05 Jan 202415.5915.9015.5915.7015.70279,000
04 Jan 202415.6815.8615.5815.7615.76201,000
03 Jan 202416.0316.0915.6315.6815.68177,300
02 Jan 202416.5416.6216.1016.2316.23184,700
29 Dec 202317.1917.2116.6516.6916.69169,000
28 Dec 202316.9717.1316.9317.1117.11125,000
27 Dec 202317.1317.2516.9817.1117.11181,000
26 Dec 202316.6717.1616.6517.0517.05180,700
22 Dec 202316.5716.8016.4916.6216.62147,100
21 Dec 202316.4916.5816.2616.5716.57188,400
20 Dec 202316.5216.6916.2016.2216.22225,800
19 Dec 202316.0816.6616.0816.6416.64278,600
18 Dec 202316.2516.3015.7515.8615.86200,700
15 Dec 202316.3816.6116.0616.1416.14490,300
14 Dec 202315.8416.4915.8416.2916.29327,200
13 Dec 202314.9715.5814.5915.5515.55318,200
12 Dec 202314.9415.1214.6814.9514.95385,900
11 Dec 202315.4315.4814.9114.9514.95345,200
08 Dec 202315.5315.8015.4415.5215.52308,500
07 Dec 202315.4615.6815.3315.5815.58423,500
06 Dec 202315.3315.6015.1815.4115.41880,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...