Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manitowoc Company (NY: MTW )

12.56 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2020 10.93 11.00 10.27 10.66 328,300 -0.41(-3.70%)
Jul 30, 2020 11.14 11.25 10.97 11.07 104,777 -0.35(-3.06%)
Jul 29, 2020 11.20 11.46 11.04 11.42 165,046 +0.26(+2.33%)
Jul 28, 2020 11.53 11.70 11.15 11.16 162,542 -0.50(-4.29%)
Jul 27, 2020 11.42 11.74 11.33 11.66 180,128 +0.25(+2.19%)
Jul 24, 2020 11.53 11.72 11.37 11.41 133,900 -0.20(-1.72%)
Jul 23, 2020 11.52 11.73 11.42 11.61 220,391 +0.08(+0.69%)
Jul 22, 2020 11.43 11.62 11.28 11.53 220,126 -0.02(-0.17%)
Jul 21, 2020 11.21 11.62 11.21 11.55 228,334 +0.51(+4.62%)
Jul 20, 2020 11.40 11.56 11.02 11.04 266,751 -0.52(-4.50%)
Jul 17, 2020 11.38 11.70 11.13 11.56 428,100 +0.18(+1.58%)
Jul 16, 2020 11.13 11.46 11.00 11.38 321,873 +0.19(+1.70%)
Jul 15, 2020 11.21 11.31 11.01 11.19 377,554 +0.29(+2.66%)
Jul 14, 2020 10.51 10.91 10.31 10.90 309,005 +0.49(+4.71%)
Jul 13, 2020 10.36 10.65 10.11 10.41 335,968 +0.24(+2.36%)
Jul 10, 2020 9.880 10.27 9.880 10.17 188,500 +0.23(+2.31%)
Jul 09, 2020 10.14 10.14 9.760 9.940 221,330 -0.28(-2.74%)
Jul 08, 2020 10.21 10.30 9.970 10.22 274,587 +0.00(+0.00%)
Jul 07, 2020 10.56 10.57 10.15 10.22 178,237 -0.50(-4.66%)
Jul 06, 2020 10.85 11.08 10.51 10.72 254,388 +0.12(+1.13%)
Jul 02, 2020 10.63 11.14 10.48 10.60 343,800 +0.25(+2.42%)
Jul 01, 2020 10.92 11.05 10.33 10.35 277,464 -0.53(-4.87%)
Jun 30, 2020 10.90 10.97 10.60 10.88 263,905 -0.12(-1.09%)
Jun 29, 2020 10.67 11.23 10.67 11.00 281,230 +0.53(+5.06%)
Jun 26, 2020 10.57 10.57 10.11 10.47 651,300 -0.20(-1.87%)
Jun 25, 2020 10.25 10.68 10.10 10.67 308,155 +0.34(+3.29%)
Jun 24, 2020 10.69 10.77 10.30 10.33 265,764 -0.58(-5.32%)
Jun 23, 2020 11.01 11.10 10.74 10.91 308,043 +0.18(+1.68%)
Jun 22, 2020 11.02 11.04 10.65 10.73 281,115 -0.46(-4.11%)
Jun 19, 2020 11.43 11.56 10.92 11.19 378,500 +0.00(+0.00%)
Jun 18, 2020 10.94 11.54 10.88 11.19 244,595 +0.03(+0.27%)
Jun 17, 2020 11.48 11.63 11.15 11.16 298,552 -0.39(-3.38%)
Jun 16, 2020 11.50 12.18 11.35 11.55 609,076 +0.73(+6.75%)
Jun 15, 2020 10.23 10.84 10.04 10.82 406,377 +0.19(+1.79%)
Jun 12, 2020 11.25 11.49 10.27 10.63 437,400 -0.03(-0.28%)
Jun 11, 2020 10.98 10.98 10.46 10.66 624,797 -0.95(-8.18%)
Jun 10, 2020 11.97 12.18 11.52 11.61 502,496 -0.49(-4.05%)
Jun 09, 2020 11.93 12.27 11.59 12.10 402,901 -0.27(-2.18%)
Jun 08, 2020 12.45 12.89 12.23 12.37 424,933 +0.22(+1.81%)
Jun 05, 2020 11.79 12.49 11.75 12.15 608,100 +0.90(+8.00%)
Jun 04, 2020 10.28 11.28 10.12 11.25 547,227 +1.01(+9.86%)
Jun 03, 2020 10.18 10.54 10.13 10.24 458,560 +0.30(+3.02%)
Jun 02, 2020 9.910 10.30 9.841 9.940 345,472 +0.20(+2.05%)
Jun 01, 2020 9.410 10.15 9.190 9.740 602,255 +0.39(+4.17%)
May 29, 2020 9.390 9.590 9.010 9.350 567,800 -0.40(-4.10%)
May 28, 2020 10.65 10.65 9.600 9.750 464,233 -0.65(-6.25%)
May 27, 2020 9.650 10.45 9.650 10.40 513,042 +0.83(+8.67%)
May 26, 2020 9.080 9.630 9.080 9.570 635,653 +0.92(+10.64%)
May 22, 2020 8.980 8.980 8.400 8.650 291,100 -0.21(-2.37%)
May 21, 2020 8.940 9.070 8.810 8.860 293,046 -0.15(-1.66%)
May 20, 2020 8.650 9.250 8.650 9.010 388,053 +0.47(+5.50%)
May 19, 2020 9.120 9.135 8.530 8.540 306,572 -0.61(-6.67%)
May 18, 2020 8.580 9.210 8.580 9.150 598,619 +0.99(+12.13%)
May 15, 2020 7.970 8.240 7.840 8.160 281,000 +0.22(+2.77%)
May 14, 2020 7.570 7.980 7.240 7.940 429,980 +0.15(+1.93%)
May 13, 2020 8.400 8.440 7.660 7.790 517,477 -0.68(-8.03%)
May 12, 2020 8.700 9.140 8.470 8.470 567,499 -0.10(-1.17%)
May 11, 2020 8.590 8.710 8.090 8.570 495,396 -0.37(-4.14%)
May 08, 2020 8.700 9.149 8.270 8.940 657,700 +0.18(+2.05%)
May 07, 2020 8.550 9.020 8.480 8.760 431,718 +0.44(+5.29%)
May 06, 2020 8.720 8.729 8.040 8.320 351,763 -0.26(-3.03%)
May 05, 2020 8.240 9.020 8.240 8.580 467,835 +0.45(+5.54%)
May 04, 2020 8.500 8.500 7.930 8.130 382,565 -0.47(-5.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.