MTW

Manitowoc Historical Data - MTW

MTW Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 11.20 0.37 3.42% 10.96 11.47 10.91 376,410
Aug 04 2020 10.83 -0.04 -0.37% 10.86 10.9599 10.65 174,051
Aug 03 2020 10.87 0.21 1.97% 10.65 11.06 10.50 274,123
Jul 31 2020 10.66 -0.41 -3.7% 10.93 11.00 10.27 328,348
Jul 30 2020 11.07 -0.35 -3.06% 11.14 11.25 10.971 104,777
Jul 29 2020 11.42 0.26 2.33% 11.20 11.46 11.04 164,452
Jul 28 2020 11.16 -0.50 -4.29% 11.53 11.70 11.15 162,542
Jul 27 2020 11.66 0.25 2.19% 11.42 11.74 11.33 180,128
Jul 24 2020 11.41 -0.20 -1.72% 11.53 11.72 11.37 133,991
Jul 23 2020 11.61 0.08 0.69% 11.52 11.73 11.42 219,091
Jul 22 2020 11.53 -0.02 -0.17% 11.43 11.62 11.2814 220,126
Jul 21 2020 11.55 0.51 4.62% 11.21 11.62 11.21 228,334
Jul 20 2020 11.04 -0.52 -4.5% 11.40 11.56 11.02 266,751
Jul 17 2020 11.56 0.18 1.58% 11.38 11.70 11.13 428,157
Jul 16 2020 11.38 0.16 1.42% 11.13 11.46 11.00 321,873
Jul 15 2020 11.2205 0.32 2.94% 11.21 11.309 11.01 377,054
Jul 14 2020 10.90 0.49 4.71% 10.51 10.91 10.31 307,005
Jul 13 2020 10.41 0.24 2.36% 10.36 10.65 10.105 335,968
Jul 10 2020 10.17 0.23 2.31% 9.88 10.27 9.88 188,554
Jul 09 2020 9.94 -0.28 -2.74% 10.14 10.14 9.76 221,330
Jul 08 2020 10.22 0.00 0.0% 10.21 10.30 9.97 274,587
Jul 07 2020 10.22 -0.50 -4.66% 10.56 10.57 10.1521 178,237
Jul 06 2020 10.72 0.12 1.13% 10.85 11.08 10.505 254,388
Jul 03 2020 10.60 0.00 +0.00% 10.63 11.14 10.48 0
Jul 02 2020 10.60 0.25 2.42% 10.63 11.14 10.48 343,816
Jul 01 2020 10.35 -0.53 -4.87% 10.92 11.05 10.33 277,464
Jun 30 2020 10.88 -0.12 -1.09% 10.90 10.97 10.60 263,905
Jun 29 2020 11.00 0.53 5.06% 10.67 11.23 10.67 281,230
Jun 26 2020 10.47 -0.20 -1.87% 10.57 10.57 10.11 651,398
Jun 25 2020 10.67 0.34 3.29% 10.25 10.68 10.10 308,155
Jun 24 2020 10.33 -0.58 -5.32% 10.69 10.77 10.30 265,764
Jun 23 2020 10.91 0.18 1.68% 11.01 11.10 10.74 308,043
Jun 22 2020 10.73 -0.46 -4.11% 11.02 11.04 10.65 281,115
Jun 19 2020 11.19 0.00 0.0% 11.43 11.56 10.92 378,527
Jun 18 2020 11.19 0.03 0.27% 10.94 11.54 10.88 244,595
Jun 17 2020 11.16 -0.39 -3.38% 11.48 11.635 11.15 298,552
Jun 16 2020 11.55 0.73 6.75% 11.50 12.18 11.35 609,075
Jun 15 2020 10.82 0.19 1.79% 10.23 10.84 10.04 406,377
Jun 12 2020 10.63 -0.03 -0.28% 11.25 12.9499 10.27 437,441
Jun 11 2020 10.66 -0.95 -8.18% 10.98 11.00 10.46 624,797
Jun 10 2020 11.61 -0.49 -4.05% 11.97 12.18 11.52 502,496
Jun 09 2020 12.10 -0.27 -2.18% 11.93 12.27 11.65 402,901
Jun 08 2020 12.37 0.22 1.81% 12.45 12.89 12.23 424,533
Jun 05 2020 12.15 0.63 5.47% 11.79 12.49 11.75 608,153
Jun 04 2020 11.52 1.28 12.5% 10.28 11.52 10.12 547,227
Jun 03 2020 10.24 0.30 3.02% 10.18 10.54 10.135 458,560
Jun 02 2020 9.94 0.20 2.05% 9.91 10.30 9.8411 345,472
Jun 01 2020 9.74 0.39 4.17% 9.41 10.15 9.19 602,255
May 29 2020 9.35 -0.40 -4.1% 9.39 9.59 9.01 566,506
May 28 2020 9.75 -0.65 -6.25% 10.65 10.65 9.60 464,233
May 27 2020 10.40 0.83 8.67% 9.65 10.45 9.65 513,042
May 26 2020 9.57 0.92 10.64% 9.08 9.63 9.08 635,653
May 25 2020 8.65 0.00 +0.00% 8.98 8.98 8.40 0
May 22 2020 8.65 -0.21 -2.37% 8.98 8.98 8.40 291,198
May 21 2020 8.86 -0.15 -1.66% 8.94 9.07 8.81 293,046
May 20 2020 9.01 0.47 5.5% 8.65 9.25 8.65 388,053
May 19 2020 8.54 -0.61 -6.67% 9.12 9.135 8.53 306,572
May 18 2020 9.15 0.99 12.13% 8.58 9.21 8.31 598,119
May 15 2020 8.16 0.22 2.77% 7.97 8.24 7.84 281,001
May 14 2020 7.94 0.15 1.93% 7.57 7.98 7.24 429,980
May 13 2020 7.79 -0.90 -10.36% 8.40 8.47 7.66 517,477
May 12 2020 8.69 0.12 1.4% 8.70 9.14 8.47 567,499
May 11 2020 8.57 -0.37 -4.14% 8.59 8.71 8.09 495,396
May 08 2020 8.94 0.04 0.45% 8.70 9.1491 8.27 650,421
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:20200806 22:17:53