UK Markets closed

NACCO Industries, Inc. (NC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.98-0.32 (-0.61%)
At close: 04:00PM EDT
51.98 -0.06 (-0.12%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202252.9653.1251.7751.9851.9819,900
19 May 202252.4553.4751.7952.3052.3019,400
18 May 202253.3753.4051.7652.8752.8738,900
17 May 202254.0054.0051.0052.9052.9031,200
16 May 202252.1356.7251.5453.1453.1444,900
13 May 202249.8553.8249.0952.1252.1257,600
12 May 202250.0151.0048.3649.9249.9239,700
11 May 202246.5051.0146.4350.2450.2458,100
10 May 202246.1947.5846.0046.0146.0141,800
09 May 202248.5248.5245.0545.7345.7347,900
06 May 202248.4749.7646.7749.4649.4629,400
05 May 202247.7349.4343.6647.8747.8729,900
04 May 202246.0949.0445.1448.7848.7841,300
03 May 202243.6646.6443.4546.0346.0319,100
02 May 202245.6146.6041.3943.1943.1935,200
29 Apr 202247.2348.4945.8746.0846.0824,800
28 Apr 202245.0248.1243.9047.7347.7334,200
27 Apr 202241.5745.4240.6444.4344.4334,800
26 Apr 202242.2343.8841.6941.8741.8731,000
25 Apr 202239.4042.4238.6941.4841.4840,600
22 Apr 202249.5249.5239.1340.0040.0054,200
21 Apr 202250.3250.8149.1049.6349.6355,100
20 Apr 202249.8450.8749.0049.6249.6234,700
19 Apr 202246.1049.4345.7449.3749.3734,500
18 Apr 202246.4747.2244.6546.1046.1048,700
14 Apr 202248.6649.2346.0046.5046.5029,200
13 Apr 202248.8951.2048.0848.5048.5042,900
12 Apr 202246.7248.6845.7948.4548.4551,300
11 Apr 202244.4846.9043.5546.2246.2240,300
08 Apr 202242.7844.3042.7644.3044.3026,400
07 Apr 202241.0442.4940.8442.3842.3832,400
06 Apr 202241.5241.8540.1540.8840.8840,700
05 Apr 202241.0042.0040.8241.5741.5721,000
04 Apr 202240.8241.4040.1040.9540.9518,700
01 Apr 202239.0040.6838.4740.6840.6829,400
31 Mar 202239.2839.7438.1539.2239.2217,300
30 Mar 202238.9939.3637.9839.1539.1514,400
29 Mar 202239.6740.7037.7339.7239.7226,000
28 Mar 202240.0041.3239.3539.6139.6155,700
25 Mar 202239.2540.2438.8039.6639.6625,200
24 Mar 202238.0039.5638.0039.2539.2539,400
23 Mar 202237.4038.0037.3838.0038.0012,300
22 Mar 202237.1937.9736.5137.5237.5215,800
21 Mar 202235.6037.8135.6037.5937.5927,400
18 Mar 202232.7036.0032.7036.0036.0039,600
17 Mar 202231.4533.0231.2832.8332.8317,800
16 Mar 202230.5431.6930.1431.1531.1524,500
15 Mar 202229.8531.0629.8430.5830.5827,300
14 Mar 202229.6630.4529.3230.0930.0990,100
11 Mar 202230.7931.9829.4529.8829.8865,900
10 Mar 202229.7231.1129.0130.7930.7978,200
09 Mar 202230.5030.7329.6729.8229.8269,800
08 Mar 202230.0030.4828.6630.0830.0855,400
07 Mar 202230.6730.6728.7030.0130.0132,700
04 Mar 202232.7832.7829.9230.6730.6753,600
03 Mar 202234.5034.5030.1232.7832.7838,500
02 Mar 202231.1333.9131.1332.0032.0032,700
01 Mar 202231.3132.1430.3430.4430.4412,500
28 Feb 202230.4331.5030.4330.9130.915,900
25 Feb 202229.8030.4329.4430.3230.3211,000
24 Feb 202228.6229.5428.6128.6128.615,900
23 Feb 202229.7029.7628.4229.7629.7619,300
22 Feb 202230.2030.2028.5829.0129.0113,500
18 Feb 202229.9530.4729.9530.0230.026,500
17 Feb 202230.6730.6729.8230.3330.337,400
16 Feb 202231.6131.6130.8030.8430.8414,300
15 Feb 202230.4531.4130.4530.8530.854,400
14 Feb 202230.3531.1829.9230.4430.447,500
11 Feb 202231.1631.8230.2030.6030.6021,300
10 Feb 202230.4931.5430.4530.6030.606,500
09 Feb 202231.0031.3830.2330.9330.9322,900
08 Feb 202231.2531.4130.3231.0331.0320,200
07 Feb 202232.5532.5531.1931.4431.446,600
04 Feb 202231.1731.7030.8131.3631.3617,500
03 Feb 202230.5431.0830.5330.6230.623,300
02 Feb 202230.8831.5530.5331.2931.299,700
01 Feb 202230.4531.1029.6430.7030.7023,600
31 Jan 202230.4331.1429.0030.5030.5034,800
28 Jan 202230.4031.4930.0030.4330.4310,700
27 Jan 202230.9231.8030.4030.5130.514,300
26 Jan 202232.3932.9330.3530.4230.4211,000
25 Jan 202231.0231.6230.7031.3231.324,100
24 Jan 202233.3433.3430.9531.4431.4413,800
21 Jan 202234.0434.3933.2733.9733.974,800
20 Jan 202234.8934.8934.0934.8934.892,400
19 Jan 202234.8734.9033.8634.6134.613,000
18 Jan 202235.0035.0033.7434.7034.7013,300
14 Jan 202235.1135.6535.0835.0835.085,800
13 Jan 202234.8235.8934.7634.7634.765,700
12 Jan 202235.0035.2334.5034.5034.503,800
11 Jan 202234.9734.9734.4034.4134.413,600
10 Jan 202234.2535.2534.2534.3134.313,500
07 Jan 202235.9436.0033.9034.1634.167,100
06 Jan 202238.0038.0034.1634.9034.903,700
05 Jan 202235.8936.8535.1835.7835.784,200
04 Jan 202237.5838.1335.1435.7235.7212,100
03 Jan 202236.2538.3436.2537.7537.7513,500
31 Dec 202135.0536.2934.9236.2936.295,200
30 Dec 202134.3736.0933.5435.3535.3512,800
29 Dec 202133.9534.4532.9434.3634.362,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...