UK markets closed

NACCO Industries, Inc. (NC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.88-2.69 (-8.01%)
At close: 04:00PM EDT
30.88 -0.05 (-0.16%)
After hours: 04:01PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202433.4733.4730.6530.8830.8841,900
25 Jul 202431.8633.6031.8633.5733.5710,500
24 Jul 202433.0533.7432.0532.2732.2718,700
23 Jul 202432.7034.3732.3834.0734.0718,900
22 Jul 202432.1132.7431.9532.5132.5119,700
19 Jul 202433.1533.1532.3532.4232.4212,700
18 Jul 202434.3134.6732.8433.0533.0517,800
17 Jul 202431.8334.7431.8334.3134.3127,000
16 Jul 202430.3332.8030.1832.7232.7235,300
15 Jul 202430.3230.6229.2430.1830.1831,600
12 Jul 202429.0629.6828.9129.6829.6813,100
11 Jul 202428.6729.1828.2929.0329.0317,500
10 Jul 202428.3128.3628.1628.3028.307,900
09 Jul 202427.9028.7027.9028.2028.207,300
08 Jul 202428.3028.5727.6828.0428.0425,200
05 Jul 202428.5328.6027.7928.3228.3221,300
03 Jul 202428.0528.7527.9628.5028.5012,900
02 Jul 202428.4628.4627.5927.9427.9420,400
01 Jul 202428.0628.5327.5128.1128.1128,800
28 Jun 202429.9630.2027.5027.6727.6794,000
27 Jun 202430.0030.2529.7129.9829.989,200
26 Jun 202430.0430.0429.8529.8529.8515,700
25 Jun 202429.8330.5229.8129.8529.8510,000
24 Jun 202429.6130.4029.6129.7729.7716,500
21 Jun 202429.7130.3429.5529.8129.8127,100
20 Jun 202429.4930.4629.4529.8229.827,800
18 Jun 202430.7530.8229.4929.4929.4911,200
17 Jun 202430.6531.3930.0130.2730.2712,700
14 Jun 202430.7631.2030.4030.6230.628,200
13 Jun 202432.5532.5531.5131.5131.518,600
12 Jun 202431.7532.4731.6532.2632.2613,300
11 Jun 202431.8532.1430.5031.9031.9017,800
10 Jun 202432.4032.4531.8031.9131.9110,700
07 Jun 202432.5633.0932.4032.6132.617,800
06 Jun 202431.9133.1731.9132.9732.9710,500
05 Jun 202431.8532.4531.6832.1232.1221,300
04 Jun 202432.2832.3031.9131.9131.917,700
03 Jun 202432.4032.9032.1432.1432.1424,500
31 May 202432.2033.4431.9733.2833.2814,400
31 May 20240.228 Dividend
30 May 202431.7032.6331.7032.5032.2713,200
29 May 202432.4532.7031.7031.7031.4813,500
28 May 202431.5532.9731.5532.7832.5525,300
24 May 202431.0632.0631.0631.4831.269,300
23 May 202431.3832.0030.6631.2931.0716,900
22 May 202431.6132.3131.3531.9031.6810,000
21 May 202431.4332.1231.3731.8631.649,100
20 May 202431.0432.1530.9131.1430.9214,400
17 May 202432.0632.1031.4932.0631.8411,200
16 May 202432.0833.0931.7131.7931.5714,800
15 May 202431.4131.9830.9531.6831.4613,000
14 May 202431.5831.5831.3431.3431.124,100
13 May 202431.7331.8631.3431.3431.1210,200
10 May 202432.2232.2231.4831.8731.656,500
09 May 202432.3032.7831.8732.4032.1717,900
08 May 202431.9932.5431.1531.9031.6816,900
07 May 202432.6132.6731.4931.4931.2713,300
06 May 202433.3234.0932.1632.5332.3015,800
03 May 202432.5033.9430.7233.2232.9925,700
02 May 202427.4532.5127.3831.6931.4748,000
01 May 202428.0828.0827.2827.5527.369,700
30 Apr 202428.1028.1027.5427.5427.3510,400
29 Apr 202428.4228.7128.1228.1227.9215,700
26 Apr 202428.0028.2128.0028.1527.956,400
25 Apr 202428.5928.8027.8728.5228.3213,500
24 Apr 202428.2528.6427.7028.6428.4416,900
23 Apr 202428.3728.5927.7128.1527.9518,600
22 Apr 202428.2528.8628.2128.6328.4316,400
19 Apr 202427.4928.3827.4928.3128.1110,500
18 Apr 202427.7928.1827.2627.7427.5516,400
17 Apr 202428.2128.2127.7427.9627.769,900
16 Apr 202427.9228.1027.8327.9527.756,000
15 Apr 202428.1528.6327.7427.9527.7522,200
12 Apr 202429.1529.1528.1128.2228.0212,400
11 Apr 202429.8529.8529.0029.2229.029,300
10 Apr 202429.7429.7429.1229.4029.1918,200
09 Apr 202429.4229.7129.4029.5029.298,200
08 Apr 202429.0229.9429.0229.8229.6114,300
05 Apr 202428.6529.1928.5428.9928.7917,400
04 Apr 202428.9029.2228.5628.7228.5216,000
03 Apr 202428.8529.1128.5028.5928.3924,900
02 Apr 202429.8029.8028.9229.1728.9714,200
01 Apr 202430.2030.5528.9129.3829.1716,100
28 Mar 202429.6030.5129.6030.2029.9912,200
27 Mar 202429.6129.9829.3029.9029.6913,800
26 Mar 202429.3329.7028.9228.9228.7216,500
25 Mar 202429.6030.1528.8128.8628.6621,600
22 Mar 202429.6129.9529.5229.6029.3915,700
21 Mar 202428.8929.6528.7729.2329.0222,600
20 Mar 202428.5029.0428.5028.7728.5723,100
19 Mar 202429.0629.3928.5228.6028.4027,200
18 Mar 202428.8329.5428.6128.6428.4417,000
15 Mar 202428.8229.9128.7628.8328.6359,000
14 Mar 202429.2129.2928.8829.0128.8120,300
13 Mar 202429.1730.1829.1229.6429.4313,000
12 Mar 202429.7530.4429.1229.1228.9226,400
11 Mar 202429.4130.5629.4130.0729.8617,500
08 Mar 202430.3131.0028.9529.5029.2919,000
07 Mar 202432.4333.5030.0930.4430.2344,600
06 Mar 202432.5332.9832.2332.6532.4210,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...