MTW

Manitowoc Historical Data

MTW Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 7.53 0.00 0.0% 7.52 7.64 7.37 364,165
Oct 29 2020 7.53 -0.24 -3.09% 7.75 7.81 7.36 365,139
Oct 28 2020 7.77 -0.43 -5.24% 8.04 8.135 7.65 345,656
Oct 27 2020 8.20 -0.48 -5.53% 8.61 8.61 8.17 257,349
Oct 26 2020 8.68 -0.22 -2.47% 8.71 8.73 8.516 199,212
Oct 23 2020 8.90 -0.04 -0.45% 9.04 9.19 8.88 189,342
Oct 22 2020 8.94 0.23 2.64% 8.74 8.99 8.70 266,650
Oct 21 2020 8.71 0.11 1.28% 8.61 8.87 8.58 161,489
Oct 20 2020 8.60 0.06 0.7% 8.64 8.76 8.545 157,051
Oct 19 2020 8.54 -0.14 -1.61% 8.63 8.75 8.50 185,423
Oct 16 2020 8.68 0.02 0.23% 8.64 8.93 8.51 227,187
Oct 15 2020 8.66 0.06 0.7% 8.45 8.68 8.35 157,784
Oct 14 2020 8.60 -0.11 -1.26% 8.66 8.81 8.58 233,938
Oct 13 2020 8.71 -0.36 -3.97% 8.95 8.985 8.65 195,691
Oct 12 2020 9.07 0.02 0.22% 9.03 9.09 8.939 209,828
Oct 09 2020 9.05 -0.12 -1.31% 9.23 9.38 9.00 205,251
Oct 08 2020 9.17 0.18 2.0% 9.10 9.19 8.92 222,641
Oct 07 2020 8.99 0.00 +0.00% 9.00 9.15 8.95 0
Oct 07 2020 8.99 0.10 1.12% 9.00 9.15 8.95 412,887
Oct 06 2020 8.89 -0.30 -3.26% 9.33 9.35 8.88 324,461
Oct 05 2020 9.19 0.50 5.75% 8.80 9.39 8.80 380,007
Oct 02 2020 8.69 0.21 2.48% 8.26 8.90 8.25 329,384
Oct 01 2020 8.48 0.07 0.83% 8.46 8.60 8.34 166,787
Sep 30 2020 8.41 0.08 0.96% 8.33 8.62 8.33 192,183
Sep 29 2020 8.33 -0.07 -0.83% 8.39 8.43 8.12 204,320
Sep 28 2020 8.40 0.31 3.83% 8.28 8.59 8.2701 211,032
Sep 25 2020 8.09 0.05 0.62% 7.94 8.13 7.89 243,424
Sep 24 2020 8.04 0.06 0.75% 8.00 8.235 7.82 239,347
Sep 23 2020 7.98 -0.21 -2.56% 8.25 8.59 7.98 387,588
Sep 22 2020 8.19 -0.22 -2.62% 8.45 8.48 8.17 373,302
Sep 21 2020 8.41 -0.76 -8.3% 8.95 8.95 8.2401 560,213
Sep 18 2020 9.1717 0.05 0.57% 9.18 9.58 8.96 870,265
Sep 17 2020 9.12 0.40 4.64% 8.67 9.19 8.5404 525,594
Sep 16 2020 8.7155 0.37 4.38% 8.40 8.84 8.23 575,838
Sep 15 2020 8.35 0.01 0.12% 8.39 8.60 8.25 465,705
Sep 14 2020 8.34 0.04 0.48% 8.44 8.4827 8.24 331,502
Sep 11 2020 8.30 -0.13 -1.54% 8.47 8.58 8.26 282,537
Sep 10 2020 8.43 -0.39 -4.42% 8.81 8.85 8.43 324,965
Sep 09 2020 8.82 -0.43 -4.65% 9.30 9.31 8.81 368,608
Sep 08 2020 9.25 -0.28 -2.94% 9.40 9.50 9.15 311,711
Sep 07 2020 9.53 0.00 +0.00% 9.67 9.79 9.37 0
Sep 04 2020 9.53 0.08 0.85% 9.67 9.79 9.37 311,791
Sep 03 2020 9.45 -0.16 -1.66% 9.65 9.86 9.41 262,261
Sep 02 2020 9.61 -0.04 -0.41% 9.67 9.71 9.49 278,206
Sep 01 2020 9.65 0.23 2.44% 9.37 9.70 9.28 195,504
Aug 31 2020 9.42 -0.39 -3.98% 9.77 9.77 9.40 256,661
Aug 28 2020 9.81 0.01 0.1% 9.82 9.90 9.67 161,501
Aug 27 2020 9.80 0.14 1.45% 9.69 10.02 9.59 303,742
Aug 26 2020 9.66 0.00 0.0% 9.66 9.78 9.46 253,326
Aug 25 2020 9.66 -0.23 -2.33% 9.94 10.06 9.60 220,001
Aug 24 2020 9.89 0.07 0.71% 9.87 9.98 9.66 364,646
Aug 21 2020 9.82 -0.08 -0.81% 9.79 10.07 9.79 417,577
Aug 20 2020 9.90 0.06 0.61% 9.68 9.93 9.565 311,329
Aug 19 2020 9.84 -0.03 -0.3% 9.86 10.10 9.79 347,440
Aug 18 2020 9.87 -0.36 -3.52% 10.20 10.30 9.85 381,498
Aug 17 2020 10.23 -0.37 -3.49% 10.52 10.64 10.21 289,035
Aug 14 2020 10.60 0.14 1.34% 10.30 10.645 10.22 229,563
Aug 13 2020 10.46 0.00 0.0% 10.48 10.63 10.30 262,755
Aug 12 2020 10.46 -0.21 -1.97% 10.92 10.9664 10.20 269,272
Aug 11 2020 10.67 0.39 3.79% 10.47 11.07 10.28 532,481
Aug 10 2020 10.28 0.29 2.9% 9.91 10.41 9.7875 684,129
Aug 07 2020 9.99 0.13 1.32% 9.99 10.50 9.71 686,006
Aug 06 2020 9.86 -1.34 -11.96% 10.66 11.047 9.83 632,961
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
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:20201031 17:28:00