MTW

Manitowoc Historical Data - MTW

MTW Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 16.29 -0.38 -2.28% 16.53 16.98 16.11 302,167
Feb 25 2021 16.67 -0.27 -1.59% 16.93 17.14 16.41 290,888
Feb 24 2021 16.94 0.71 4.37% 16.42 17.22 16.26 387,616
Feb 23 2021 16.23 0.24 1.5% 15.88 16.39 15.27 286,682
Feb 22 2021 15.99 0.68 4.44% 15.25 16.36 15.235 410,110
Feb 19 2021 15.31 0.87 6.02% 14.67 15.32 14.67 223,632
Feb 18 2021 14.44 -0.71 -4.69% 15.03 15.04 14.28 234,399
Feb 17 2021 15.15 -0.06 -0.39% 15.20 15.63 15.00 320,153
Feb 16 2021 15.21 0.24 1.6% 15.07 15.40 14.995 278,358
Feb 15 2021 14.97 0.00 +0.00% 14.77 14.98 14.60 0
Feb 12 2021 14.97 0.20 1.35% 14.77 14.98 14.60 221,496
Feb 11 2021 14.77 -0.20 -1.34% 15.24 15.34 14.4861 397,414
Feb 10 2021 14.97 -0.45 -2.92% 15.83 15.83 14.6435 835,117
Feb 09 2021 15.42 0.52 3.49% 14.64 15.47 14.41 522,440
Feb 08 2021 14.90 0.88 6.28% 14.17 14.93 14.17 382,017
Feb 05 2021 14.02 0.25 1.82% 13.97 14.12 13.627 212,731
Feb 04 2021 13.77 0.23 1.7% 13.49 13.80 13.49 208,274
Feb 03 2021 13.54 0.12 0.89% 13.46 13.57 13.16 200,118
Feb 02 2021 13.42 0.01 0.07% 13.64 13.64 13.19 173,584
Feb 01 2021 13.41 0.27 2.05% 13.28 13.56 13.065 254,587
Jan 29 2021 13.14 -0.36 -2.67% 13.51 13.77 13.11 331,925
Jan 28 2021 13.50 0.66 5.14% 13.00 13.69 12.935 354,306
Jan 27 2021 12.84 -0.82 -6.0% 13.24 13.34 12.6101 486,819
Jan 26 2021 13.66 -0.31 -2.22% 14.08 14.2099 13.655 196,128
Jan 25 2021 13.97 -0.62 -4.25% 14.49 14.49 13.81 354,987
Jan 22 2021 14.59 -0.12 -0.82% 14.32 14.61 14.0369 287,840
Jan 21 2021 14.71 -0.55 -3.6% 15.45 15.45 14.68 236,291
Jan 20 2021 15.26 -0.68 -4.27% 16.00 16.01 15.01 378,255
Jan 19 2021 15.94 1.07 7.2% 15.16 15.99 15.16 626,707
Jan 18 2021 14.87 0.00 +0.00% 14.93 14.95 14.50 0
Jan 15 2021 14.87 -0.08 -0.54% 14.93 14.95 14.50 372,803
Jan 14 2021 14.95 0.49 3.39% 14.71 15.03 14.65 263,951
Jan 13 2021 14.46 -0.44 -2.95% 14.87 15.05 14.42 181,215
Jan 12 2021 14.90 0.55 3.83% 14.49 14.91 14.31 292,118
Jan 11 2021 14.35 0.01 0.07% 14.07 14.41 14.07 135,568
Jan 08 2021 14.34 -0.50 -3.37% 15.23 15.23 14.00 421,958
Jan 07 2021 14.84 0.09 0.61% 14.96 15.27 14.56 530,558
Jan 06 2021 14.75 1.67 12.77% 13.48 14.79 13.25 685,337
Jan 05 2021 13.08 0.29 2.27% 12.65 13.32 12.65 254,929
Jan 04 2021 12.79 -0.52 -3.91% 13.46 13.56 12.71 266,404
Jan 01 2021 13.31 0.00 +0.00% 13.25 13.37 13.02 0
Dec 31 2020 13.31 0.08 0.6% 13.25 13.37 13.02 153,303
Dec 30 2020 13.23 0.28 2.16% 13.08 13.31 13.02 203,040
Dec 29 2020 12.95 -0.31 -2.34% 13.42 13.42 12.69 241,714
Dec 28 2020 13.26 -0.05 -0.38% 13.55 13.68 13.2439 187,850
Dec 25 2020 13.31 0.00 +0.00% 13.51 13.5346 13.20 0
Dec 24 2020 13.31 0.00 +0.00% 13.51 13.5346 13.20 0
Dec 24 2020 13.31 -0.16 -1.19% 13.51 13.5346 13.20 96,397
Dec 23 2020 13.47 0.56 4.34% 13.02 13.58 12.95 236,236
Dec 22 2020 12.91 -0.41 -3.08% 13.35 13.35 12.865 357,174
Dec 21 2020 13.32 -0.26 -1.91% 13.16 13.41 12.83 479,582
Dec 18 2020 13.58 -0.04 -0.29% 13.65 13.99 13.47 718,599
Dec 17 2020 13.62 0.21 1.57% 13.56 13.63 13.2569 444,191
Dec 16 2020 13.41 -0.06 -0.45% 13.53 13.56 13.23 423,145
Dec 15 2020 13.47 0.75 5.9% 12.94 13.48 12.90 336,493
Dec 14 2020 12.72 -0.04 -0.31% 12.99 12.99 12.46 325,668
Dec 11 2020 12.76 0.15 1.19% 12.41 12.85 12.40 282,040
Dec 10 2020 12.61 -0.31 -2.4% 12.81 12.81 12.37 284,340
Dec 09 2020 12.92 0.20 1.57% 12.86 13.01 12.58 278,688
Dec 08 2020 12.72 0.30 2.42% 12.18 12.81 12.18 435,649
Dec 07 2020 12.42 0.04 0.32% 12.16 12.52 11.62 606,508
Dec 04 2020 12.38 0.99 8.69% 11.54 12.40 11.42 983,727
Dec 03 2020 11.39 0.07 0.62% 11.37 11.415 11.225 396,120
Dec 02 2020 11.32 0.08 0.71% 11.21 11.42 11.18 306,251
Dec 01 2020 11.24 0.13 1.17% 11.49 11.57 11.18 360,235
Your Recent History
NYSE
MTW
Manitowoc
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210301 19:39:30