Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manitowoc Company (NY: MTW )

9.710 -0.010 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 9.580 9.835 9.540 9.720 242,844 +0.31(+3.29%)
Sep 25, 2024 9.530 9.640 9.370 9.410 261,765 -0.12(-1.26%)
Sep 24, 2024 9.490 9.710 9.490 9.530 183,645 +0.12(+1.28%)
Sep 23, 2024 9.600 9.740 9.350 9.410 198,982 -0.17(-1.77%)
Sep 20, 2024 9.840 9.915 9.580 9.580 669,949 -0.41(-4.10%)
Sep 19, 2024 10.18 10.23 9.910 9.990 195,240 +0.04(+0.40%)
Sep 18, 2024 9.960 10.45 9.890 9.950 269,130 -0.09(-0.90%)
Sep 17, 2024 9.790 10.34 9.720 10.04 298,030 +0.42(+4.37%)
Sep 16, 2024 9.710 9.940 9.620 9.620 479,998 -0.06(-0.62%)
Sep 13, 2024 9.530 9.690 9.470 9.680 228,362 +0.35(+3.75%)
Sep 12, 2024 9.220 9.520 9.150 9.330 177,209 +0.19(+2.08%)
Sep 11, 2024 9.000 9.190 8.850 9.140 225,634 +0.05(+0.55%)
Sep 10, 2024 8.970 9.130 8.940 9.090 217,190 +0.10(+1.11%)
Sep 09, 2024 9.120 9.300 8.980 8.990 288,236 -0.14(-1.53%)
Sep 06, 2024 9.250 9.440 9.105 9.130 302,781 -0.13(-1.40%)
Sep 05, 2024 9.320 9.400 9.135 9.260 191,413 +0.01(+0.11%)
Sep 04, 2024 9.660 9.730 9.230 9.250 223,913 -0.51(-5.23%)
Sep 03, 2024 10.03 10.17 9.680 9.760 245,629 -0.33(-3.27%)
Aug 30, 2024 10.11 10.25 9.940 10.09 278,189 -0.01(-0.10%)
Aug 29, 2024 10.14 10.30 10.02 10.10 152,330 +0.03(+0.30%)
Aug 28, 2024 10.00 10.22 9.910 10.07 146,168 -0.02(-0.20%)
Aug 27, 2024 10.26 10.28 10.01 10.09 140,769 -0.15(-1.46%)
Aug 26, 2024 10.28 10.44 10.17 10.24 556,220 +0.10(+0.99%)
Aug 23, 2024 9.940 10.37 9.830 10.14 212,425 +0.26(+2.63%)
Aug 22, 2024 9.800 10.00 9.660 9.880 208,239 +0.11(+1.13%)
Aug 21, 2024 9.750 9.880 9.630 9.770 190,937 +0.10(+1.03%)
Aug 20, 2024 9.840 9.870 9.595 9.670 158,104 -0.20(-2.03%)
Aug 19, 2024 9.840 9.899 9.700 9.870 182,834 +0.09(+0.92%)
Aug 16, 2024 9.720 9.940 9.720 9.780 171,098 +0.04(+0.41%)
Aug 15, 2024 9.740 9.930 9.607 9.740 247,280 +0.32(+3.40%)
Aug 14, 2024 9.460 9.620 9.270 9.420 241,619 +0.12(+1.29%)
Aug 13, 2024 9.390 9.390 9.060 9.300 417,880 -0.01(-0.11%)
Aug 12, 2024 9.220 9.410 9.000 9.310 391,787 +0.09(+0.98%)
Aug 09, 2024 10.01 10.04 9.155 9.220 739,576 -1.00(-9.78%)
Aug 08, 2024 9.310 10.35 8.910 10.22 817,841 -0.56(-5.19%)
Aug 07, 2024 11.10 11.24 10.63 10.78 326,494 -0.01(-0.09%)
Aug 06, 2024 10.92 11.08 10.67 10.79 236,780 -0.13(-1.19%)
Aug 05, 2024 10.66 10.92 10.40 10.92 389,559 -0.43(-3.79%)
Aug 02, 2024 11.52 11.52 11.22 11.35 238,339 -0.73(-6.04%)
Aug 01, 2024 12.64 12.81 11.79 12.08 293,400 -0.56(-4.43%)
Jul 31, 2024 12.70 13.13 12.36 12.64 265,555 -0.09(-0.71%)
Jul 30, 2024 12.90 12.95 12.64 12.73 237,959 -0.03(-0.24%)
Jul 29, 2024 13.03 13.03 12.67 12.76 139,586 -0.22(-1.69%)
Jul 26, 2024 13.15 13.46 12.85 12.98 298,846 +0.12(+0.93%)
Jul 25, 2024 12.05 13.14 12.01 12.86 330,877 +0.88(+7.35%)
Jul 24, 2024 12.37 12.57 11.96 11.98 295,994 -0.48(-3.85%)
Jul 23, 2024 12.03 12.61 11.94 12.46 269,939 +0.36(+2.98%)
Jul 22, 2024 11.52 12.11 11.40 12.10 318,374 +0.67(+5.86%)
Jul 19, 2024 11.59 11.59 11.35 11.43 200,843 -0.16(-1.38%)
Jul 18, 2024 11.82 12.10 11.55 11.59 248,816 -0.28(-2.36%)
Jul 17, 2024 11.72 12.21 11.72 11.87 305,963 +0.01(+0.08%)
Jul 16, 2024 11.36 11.90 11.33 11.86 302,263 +0.66(+5.89%)
Jul 15, 2024 11.17 11.36 11.00 11.20 252,517 +0.20(+1.82%)
Jul 12, 2024 11.20 11.49 10.98 11.00 306,308 -0.01(-0.09%)
Jul 11, 2024 10.49 11.08 10.46 11.01 315,223 +0.70(+6.79%)
Jul 10, 2024 10.15 10.35 10.11 10.31 222,858 +0.24(+2.38%)
Jul 09, 2024 10.38 10.38 10.01 10.07 270,953 -0.38(-3.64%)
Jul 08, 2024 10.46 10.65 10.41 10.45 214,855 +0.09(+0.87%)
Jul 05, 2024 10.77 10.77 10.21 10.36 456,754 -0.49(-4.52%)
Jul 03, 2024 10.67 10.91 10.67 10.85 99,266 +0.22(+2.07%)
Jul 02, 2024 10.90 10.94 10.54 10.63 247,296 -0.28(-2.57%)
Jul 01, 2024 11.47 11.53 10.90 10.91 466,163 -0.62(-5.38%)
Jun 28, 2024 10.62 11.54 10.50 11.53 2,403,128 +1.04(+9.91%)
Jun 27, 2024 10.72 10.74 10.43 10.49 153,869 -0.21(-1.96%)
Jun 26, 2024 10.44 10.75 10.42 10.70 252,313 +0.13(+1.23%)
Jun 25, 2024 10.59 10.62 10.39 10.57 193,562 -0.07(-0.66%)
Jun 24, 2024 10.68 10.88 10.54 10.64 302,872 -0.01(-0.09%)
Jun 21, 2024 10.84 10.90 10.63 10.65 588,865 -0.16(-1.48%)
Jun 20, 2024 10.86 10.98 10.80 10.81 135,750 -0.12(-1.10%)
Jun 18, 2024 11.07 11.14 10.86 10.93 138,406 -0.14(-1.26%)
Jun 17, 2024 10.86 11.09 10.80 11.07 158,966 +0.17(+1.56%)
Jun 14, 2024 11.06 11.06 10.71 10.90 337,043 -0.37(-3.28%)
Jun 13, 2024 11.69 11.71 11.21 11.27 187,760 -0.46(-3.92%)
Jun 12, 2024 12.04 12.26 11.69 11.73 274,493 -0.04(-0.34%)
Jun 11, 2024 11.72 11.85 11.62 11.77 183,751 -0.04(-0.34%)
Jun 10, 2024 11.66 11.89 11.64 11.81 150,181 +0.01(+0.08%)
Jun 07, 2024 11.71 11.95 11.71 11.80 202,947 -0.10(-0.84%)
Jun 06, 2024 11.99 12.08 11.85 11.90 146,905 -0.21(-1.73%)
Jun 05, 2024 11.79 12.13 11.79 12.11 236,982 +0.45(+3.86%)
Jun 04, 2024 11.91 12.02 11.60 11.66 212,391 -0.37(-3.08%)
Jun 03, 2024 12.58 12.58 11.96 12.03 201,052 -0.40(-3.22%)
May 31, 2024 12.23 12.48 12.22 12.43 198,908 +0.25(+2.05%)
May 30, 2024 11.96 12.22 11.90 12.18 166,427 +0.40(+3.40%)
May 29, 2024 11.95 12.06 11.76 11.78 239,434 -0.38(-3.13%)
May 28, 2024 12.36 12.40 12.08 12.16 220,995 -0.05(-0.41%)
May 24, 2024 12.21 12.23 12.10 12.21 145,878 +0.15(+1.24%)
May 23, 2024 12.64 12.64 11.92 12.06 247,421 -0.55(-4.36%)
May 22, 2024 12.77 12.89 12.52 12.61 245,956 -0.22(-1.71%)
May 21, 2024 12.65 12.86 12.58 12.83 194,598 +0.21(+1.66%)
May 20, 2024 12.61 12.87 12.53 12.62 222,714 +0.06(+0.48%)
May 17, 2024 12.60 12.67 12.48 12.56 251,066 -0.02(-0.16%)
May 16, 2024 12.79 12.80 12.54 12.58 253,351 -0.30(-2.33%)
May 15, 2024 13.10 13.13 12.77 12.88 209,521 -0.05(-0.39%)
May 14, 2024 12.50 13.01 12.49 12.93 226,313 +0.64(+5.21%)
May 13, 2024 12.35 12.47 12.20 12.29 290,873 +0.03(+0.24%)
May 10, 2024 12.33 12.40 12.03 12.26 300,343 +0.00(+0.00%)
May 09, 2024 12.37 12.42 11.97 12.26 391,490 -0.16(-1.29%)
May 08, 2024 12.00 12.64 11.16 12.42 412,334 -0.21(-1.66%)
May 07, 2024 12.51 12.87 12.51 12.63 238,199 +0.18(+1.45%)
May 06, 2024 12.56 12.66 12.43 12.45 345,479 +0.02(+0.16%)
May 03, 2024 12.72 12.80 12.38 12.43 192,380 -0.04(-0.32%)
May 02, 2024 11.99 12.53 11.88 12.47 401,554 +0.62(+5.23%)
May 01, 2024 12.13 12.24 11.73 11.85 225,441 -0.25(-2.07%)
Apr 30, 2024 12.67 12.67 12.10 12.10 271,663 -0.72(-5.62%)
Apr 29, 2024 12.70 12.91 12.66 12.82 198,495 +0.18(+1.42%)
Apr 26, 2024 12.86 12.95 12.62 12.64 133,477 -0.15(-1.17%)
Apr 25, 2024 12.89 12.89 12.60 12.79 181,106 -0.28(-2.14%)
Apr 24, 2024 12.97 13.09 12.85 13.07 213,769 +0.05(+0.38%)
Apr 23, 2024 12.75 13.15 12.75 13.02 206,221 +0.24(+1.88%)
Apr 22, 2024 12.82 12.93 12.76 12.78 148,964 -0.10(-0.78%)
Apr 19, 2024 12.80 13.00 12.69 12.88 154,622 +0.05(+0.39%)
Apr 18, 2024 12.99 13.13 12.81 12.83 164,247 -0.08(-0.62%)
Apr 17, 2024 13.11 13.19 12.84 12.91 171,946 -0.11(-0.84%)
Apr 16, 2024 13.23 13.23 12.98 13.02 188,104 -0.44(-3.27%)
Apr 15, 2024 13.68 13.87 13.38 13.46 177,123 -0.11(-0.81%)
Apr 12, 2024 13.45 13.69 13.45 13.57 158,128 -0.01(-0.07%)
Apr 11, 2024 13.60 13.62 13.35 13.58 141,516 +0.03(+0.22%)
Apr 10, 2024 13.26 13.71 13.06 13.55 270,781 -0.12(-0.88%)
Apr 09, 2024 13.55 13.78 13.49 13.67 232,853 +0.16(+1.18%)
Apr 08, 2024 13.83 13.93 13.51 13.51 156,148 -0.27(-1.96%)
Apr 05, 2024 13.64 13.91 13.64 13.78 177,084 +0.10(+0.73%)
Apr 04, 2024 14.30 14.32 13.49 13.68 374,880 -0.41(-2.91%)
Apr 03, 2024 13.91 14.19 13.91 14.09 191,162 +0.18(+1.29%)
Apr 02, 2024 13.74 13.96 13.71 13.91 189,527 -0.06(-0.43%)
Apr 01, 2024 14.12 14.26 13.86 13.97 229,697 -0.17(-1.20%)
Mar 28, 2024 13.99 14.29 13.99 14.14 211,661 +0.12(+0.86%)
Mar 27, 2024 13.92 14.04 13.78 14.02 326,832 +0.50(+3.70%)
Mar 26, 2024 13.51 13.69 13.38 13.52 233,857 +0.08(+0.60%)
Mar 25, 2024 13.49 13.62 13.36 13.44 157,894 -0.06(-0.44%)
Mar 22, 2024 13.53 13.61 13.34 13.50 159,532 +0.05(+0.37%)
Mar 21, 2024 13.31 13.58 13.28 13.45 228,909 +0.23(+1.74%)
Mar 20, 2024 13.17 13.31 13.03 13.22 165,991 -0.01(-0.08%)
Mar 19, 2024 12.86 13.25 12.66 13.23 226,794 +0.30(+2.32%)
Mar 18, 2024 13.30 13.30 12.91 12.93 265,901 -0.09(-0.69%)
Mar 15, 2024 12.90 13.23 12.85 13.02 398,878 +0.06(+0.46%)
Mar 14, 2024 13.41 13.48 12.88 12.96 246,893 -0.45(-3.36%)
Mar 13, 2024 13.12 13.48 13.12 13.41 183,384 +0.22(+1.67%)
Mar 12, 2024 13.43 13.45 13.18 13.19 261,903 -0.25(-1.86%)
Mar 11, 2024 13.38 13.53 13.38 13.44 179,308 -0.02(-0.15%)
Mar 08, 2024 13.64 13.89 13.43 13.46 259,871 -0.02(-0.15%)
Mar 07, 2024 13.62 13.85 13.46 13.48 185,187 +0.04(+0.30%)
Mar 06, 2024 13.41 13.65 13.30 13.44 203,943 +0.21(+1.59%)
Mar 05, 2024 13.46 13.61 13.22 13.23 213,099 -0.36(-2.65%)
Mar 04, 2024 13.62 13.87 13.56 13.59 239,792 +0.03(+0.22%)
Mar 01, 2024 14.05 14.05 13.55 13.56 266,871 -0.38(-2.73%)
Feb 29, 2024 13.79 14.03 13.68 13.94 339,628 +0.42(+3.11%)
Feb 28, 2024 13.33 13.64 13.30 13.52 364,119 +0.09(+0.67%)
Feb 27, 2024 13.44 13.50 13.28 13.43 240,761 +0.10(+0.75%)
Feb 26, 2024 13.25 13.56 13.12 13.33 274,425 +0.03(+0.23%)
Feb 23, 2024 13.06 13.43 12.98 13.30 325,437 +0.19(+1.45%)
Feb 22, 2024 13.71 13.80 13.08 13.11 540,322 -0.47(-3.46%)
Feb 21, 2024 13.47 13.65 13.38 13.58 420,848 +0.19(+1.42%)
Feb 20, 2024 13.09 13.40 12.95 13.39 596,579 +0.16(+1.21%)
Feb 16, 2024 14.52 14.52 13.19 13.23 870,881 -1.37(-9.38%)
Feb 15, 2024 14.51 14.77 13.29 14.60 1,097,954 -1.84(-11.19%)
Feb 14, 2024 16.08 16.50 16.05 16.44 327,798 +0.66(+4.18%)
Feb 13, 2024 16.62 16.72 15.74 15.78 379,920 -1.66(-9.52%)
Feb 12, 2024 16.96 17.65 16.96 17.44 306,409 +0.58(+3.44%)
Feb 09, 2024 16.88 16.99 16.65 16.86 239,207 -0.18(-1.06%)
Feb 08, 2024 16.70 17.13 16.64 17.04 188,486 +0.34(+2.04%)
Feb 07, 2024 16.82 16.92 16.46 16.70 182,760 -0.04(-0.24%)
Feb 06, 2024 16.73 16.94 16.63 16.74 214,080 -0.01(-0.06%)
Feb 05, 2024 16.85 17.00 16.51 16.75 363,257 +0.17(+1.03%)
Feb 02, 2024 16.41 16.75 16.26 16.58 174,801 -0.12(-0.72%)
Feb 01, 2024 16.31 16.73 16.25 16.70 224,298 +0.60(+3.73%)
Jan 31, 2024 16.82 16.82 16.09 16.10 201,118 -0.72(-4.28%)
Jan 30, 2024 16.48 16.82 16.47 16.82 228,854 +0.17(+1.02%)
Jan 29, 2024 16.33 16.66 16.11 16.65 136,677 +0.33(+2.02%)
Jan 26, 2024 16.39 16.57 16.23 16.32 185,136 +0.06(+0.37%)
Jan 25, 2024 15.90 16.42 15.90 16.26 247,036 +0.73(+4.70%)
Jan 24, 2024 16.04 16.08 15.44 15.53 162,064 -0.24(-1.52%)
Jan 23, 2024 16.18 16.18 15.77 15.77 201,740 -0.16(-1.00%)
Jan 22, 2024 15.83 16.25 15.83 15.93 200,629 +0.34(+2.18%)
Jan 19, 2024 15.69 15.69 15.27 15.59 165,676 +0.06(+0.39%)
Jan 18, 2024 15.61 15.94 15.19 15.53 167,260 +0.06(+0.39%)
Jan 17, 2024 15.24 15.49 15.19 15.47 305,639 -0.11(-0.71%)
Jan 16, 2024 15.68 15.80 15.46 15.58 153,539 -0.31(-1.95%)
Jan 12, 2024 16.24 16.24 15.80 15.89 185,902 -0.05(-0.31%)
Jan 11, 2024 15.78 15.94 15.47 15.94 206,512 +0.06(+0.38%)
Jan 10, 2024 15.59 15.89 15.44 15.88 188,102 +0.23(+1.47%)
Jan 09, 2024 15.67 15.72 15.34 15.65 171,045 -0.28(-1.76%)
Jan 08, 2024 15.70 15.93 15.55 15.93 319,915 +0.23(+1.46%)
Jan 05, 2024 15.59 15.90 15.59 15.70 279,017 -0.06(-0.38%)
Jan 04, 2024 15.68 15.86 15.58 15.76 201,018 +0.08(+0.51%)
Jan 03, 2024 16.03 16.09 15.63 15.68 177,263 -0.55(-3.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.