User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

NC

NACCO Industries Historical Data

NC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 24.88 1.12 4.71% 24.48 24.88 22.94 25,067
May 05 2021 23.76 0.37 1.58% 23.19 24.00 22.54 23,608
May 04 2021 23.39 -0.66 -2.74% 23.85 23.89 22.93 12,387
May 03 2021 24.05 0.92 3.98% 23.22 24.20 22.8601 21,649
Apr 30 2021 23.13 -0.37 -1.57% 23.35 23.60 22.51 22,176
Apr 29 2021 23.50 -0.42 -1.76% 24.24 24.24 23.29 16,763
Apr 28 2021 23.92 0.20 0.84% 23.69 24.06 23.16 27,875
Apr 27 2021 23.72 0.66 2.86% 23.21 23.885 22.50 57,294
Apr 26 2021 23.06 0.59 2.63% 22.48 23.07 22.43 32,848
Apr 23 2021 22.47 -0.16 -0.71% 22.77 22.898 22.20 14,527
Apr 22 2021 22.63 0.85 3.9% 21.77 22.99 21.55 30,667
Apr 21 2021 21.78 0.16 0.74% 21.37 22.13 20.745 43,169
Apr 20 2021 21.62 -0.37 -1.68% 21.89 22.28 21.26 33,430
Apr 19 2021 21.99 -0.39 -1.74% 22.10 22.616 21.80 24,924
Apr 16 2021 22.38 -0.23 -1.02% 22.72 22.975 22.0101 29,952
Apr 15 2021 22.61 0.00 0.0% 22.66 22.90 22.48 9,799
Apr 14 2021 22.61 0.11 0.49% 22.52 23.15 22.33 10,576
Apr 13 2021 22.50 -0.13 -0.57% 22.63 23.118 22.10 22,771
Apr 12 2021 22.63 -0.79 -3.37% 23.20 23.6571 21.055 44,393
Apr 09 2021 23.42 -0.50 -2.09% 24.00 24.48 23.12 28,159
Apr 08 2021 23.92 -0.43 -1.77% 24.39 24.685 23.3452 17,243
Apr 07 2021 24.35 -0.12 -0.49% 24.51 25.2929 24.16 19,779
Apr 06 2021 24.47 -0.07 -0.29% 24.79 24.85 24.43 9,844
Apr 05 2021 24.54 -0.11 -0.45% 24.78 25.70 24.39 12,706
Apr 02 2021 24.65 0.00 +0.00% 25.32 25.405 24.23 0
Apr 01 2021 24.65 -0.30 -1.2% 25.32 25.405 24.23 13,032
Mar 31 2021 24.95 -0.90 -3.48% 25.95 26.1507 24.86 33,501
Mar 30 2021 25.85 1.70 7.04% 24.40 26.15 23.87 28,780
Mar 29 2021 24.15 -0.75 -3.01% 24.75 25.0875 23.55 29,281
Mar 26 2021 24.90 0.08 0.32% 24.76 25.24 24.50 20,895
Mar 25 2021 24.82 3.41 15.93% 21.15 25.74 20.76 113,825
Mar 24 2021 21.41 -0.69 -3.12% 22.26 22.86 21.04 25,830
Mar 23 2021 22.10 0.90 4.25% 21.20 22.79 20.91 38,915
Mar 22 2021 21.20 0.15 0.71% 20.97 22.10 20.16 45,047
Mar 19 2021 21.05 0.26 1.25% 20.61 21.17 20.05 66,165
Mar 18 2021 20.79 -0.91 -4.19% 21.70 22.02 20.63 20,379
Mar 17 2021 21.70 -0.16 -0.73% 21.97 22.2372 21.65 9,038
Mar 16 2021 21.86 -0.12 -0.55% 22.00 22.04 21.555 19,706
Mar 15 2021 21.98 0.37 1.71% 21.70 22.2421 21.70 17,387
Mar 12 2021 21.61 -0.19 -0.87% 22.00 22.47 21.55 12,395
Mar 11 2021 21.80 0.07 0.32% 21.73 22.12 21.5701 12,828
Mar 10 2021 21.73 0.23 1.07% 21.50 22.26 21.50 20,867
Mar 09 2021 21.50 -0.35 -1.6% 22.08 22.175 21.50 16,386
Mar 08 2021 21.85 -1.17 -5.08% 23.50 24.1799 21.659 52,021
Mar 05 2021 23.02 -2.15 -8.54% 24.84 24.84 23.00 49,972
Mar 04 2021 25.17 -1.97 -7.26% 24.00 25.55 23.13 85,886
Mar 03 2021 27.14 0.66 2.49% 26.99 29.00 26.46 46,417
Mar 02 2021 26.48 1.03 4.05% 25.45 26.95 25.45 12,351
Mar 01 2021 25.45 0.51 2.04% 25.92 26.50 25.17 14,348
Feb 26 2021 24.94 -0.51 -2.0% 25.51 25.94 24.94 12,073
Feb 25 2021 25.45 0.20 0.79% 25.70 26.45 25.45 8,854
Feb 24 2021 25.25 -0.28 -1.1% 25.30 26.15 25.25 16,952
Feb 23 2021 25.53 0.30 1.19% 25.20 25.98 25.1201 23,365
Feb 22 2021 25.23 -0.76 -2.92% 25.60 26.16 25.00 26,509
Feb 19 2021 25.99 0.18 0.7% 25.90 26.02 25.28 13,598
Feb 18 2021 25.81 0.29 1.14% 25.50 25.90 25.11 10,184
Feb 17 2021 25.52 0.26 1.03% 25.93 26.00 25.14 13,546
Feb 16 2021 25.26 -1.34 -5.04% 27.00 27.13 25.01 25,515
Feb 15 2021 26.60 0.00 +0.00% 25.40 26.70 25.40 0
Feb 12 2021 26.60 0.80 3.1% 25.40 26.70 25.40 18,953
Feb 11 2021 25.80 0.11 0.43% 25.87 26.4999 25.17 10,021
Feb 10 2021 25.69 -0.52 -1.98% 26.45 26.68 25.6476 14,650
Feb 09 2021 26.21 -1.61 -5.79% 27.79 27.97 25.66 31,106
Feb 08 2021 27.82 2.00 7.75% 26.32 27.88 26.08 29,586
Your Recent History
NYSE
NC
NACCO Indu..
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:20210507 19:28:53