Manitowoc Company Inc. (The) Common Stockのデータ

Manitowoc Company Inc. (The) Common Stockの基本情報

名前 Manitowoc Company Inc. (The) Common Stock
ティッカー MTW
United States
上場年 nan
セクター Capital Goods

Manitowoc Company Inc. (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.4 15.0 15.07 15.21 278400.0 15.21
2021-02-12 14.98 14.6 14.77 14.97 221500.0 14.97
2021-02-11 15.34 14.49 15.24 14.77 397400.0 14.77
2021-02-10 15.83 14.64 15.83 14.97 835100.0 14.97
2021-02-09 15.47 14.41 14.64 15.42 522400.0 15.42
2021-02-08 14.93 14.17 14.17 14.9 382100.0 14.9
2021-02-05 14.12 13.63 13.97 14.02 212700.0 14.02
2021-02-04 13.78 13.49 13.49 13.77 208300.0 13.77
2021-02-03 13.57 13.16 13.46 13.54 200100.0 13.54
2021-02-02 13.64 13.19 13.64 13.42 173600.0 13.42
2021-02-01 13.56 13.07 13.28 13.41 256200.0 13.41
2021-01-29 13.77 13.11 13.51 13.14 331900.0 13.14
2021-01-28 13.69 12.94 13.0 13.5 354300.0 13.5
2021-01-27 13.34 12.61 13.24 12.84 487600.0 12.84
2021-01-26 14.21 13.66 14.08 13.66 196100.0 13.66
2021-01-25 14.49 13.81 14.49 13.97 355000.0 13.97
2021-01-22 14.61 14.04 14.32 14.59 287800.0 14.59
2021-01-21 15.45 14.68 15.45 14.71 236300.0 14.71
2021-01-20 16.01 15.01 16.0 15.26 378300.0 15.26
2021-01-19 15.99 15.16 15.16 15.94 695200.0 15.94
2021-01-15 14.95 14.5 14.93 14.87 372800.0 14.87
2021-01-14 15.03 14.65 14.71 14.95 264000.0 14.95
2021-01-13 15.05 14.42 14.87 14.46 182200.0 14.46
2021-01-12 14.91 14.31 14.49 14.9 292100.0 14.9
2021-01-11 14.41 14.07 14.07 14.35 135600.0 14.35
2021-01-08 15.23 14.0 15.23 14.34 422000.0 14.34
2021-01-07 15.27 14.56 14.96 14.84 530600.0 14.84
2021-01-06 14.79 13.25 13.48 14.75 685300.0 14.75
2021-01-05 13.32 12.65 12.65 13.08 254900.0 13.08
2021-01-04 13.56 12.71 13.46 12.79 266400.0 12.79
2020-12-31 13.37 13.02 13.25 13.31 153300.0 13.31
2020-12-30 13.31 13.02 13.08 13.23 203000.0 13.23
2020-12-29 13.42 12.69 13.42 12.95 241700.0 12.95
2020-12-28 13.68 13.24 13.55 13.26 187900.0 13.26
2020-12-24 13.53 13.2 13.51 13.31 96400.0 13.31
2020-12-23 13.58 12.95 13.02 13.47 236200.0 13.47
2020-12-22 13.35 12.87 13.35 12.91 357200.0 12.91
2020-12-21 13.41 12.83 13.16 13.32 479600.0 13.32
2020-12-18 13.99 13.47 13.65 13.58 718600.0 13.58
2020-12-17 13.63 13.26 13.56 13.62 444900.0 13.62
2020-12-16 13.56 13.23 13.53 13.41 423100.0 13.41
2020-12-15 13.48 12.9 12.94 13.47 336500.0 13.47
2020-12-14 12.99 12.46 12.99 12.72 325700.0 12.72
2020-12-11 12.85 12.4 12.41 12.76 282000.0 12.76
2020-12-10 12.81 12.37 12.81 12.61 284300.0 12.61
2020-12-09 13.01 12.58 12.86 12.92 278700.0 12.92
2020-12-08 12.81 12.18 12.18 12.72 435600.0 12.72
2020-12-07 12.52 11.62 12.16 12.42 606500.0 12.42
2020-12-04 12.4 11.42 11.54 12.38 983700.0 12.38
2020-12-03 11.42 11.23 11.37 11.39 396100.0 11.39
2020-12-02 11.42 11.18 11.21 11.32 306300.0 11.32
2020-12-01 11.57 11.18 11.49 11.24 360200.0 11.24
2020-11-30 11.43 11.11 11.43 11.11 281800.0 11.11
2020-11-27 11.62 11.45 11.51 11.53 158000.0 11.53
2020-11-25 11.96 11.42 11.96 11.46 244800.0 11.46
2020-11-24 12.13 11.68 11.75 11.97 469900.0 11.97
2020-11-23 11.74 11.29 11.34 11.7 439700.0 11.7
2020-11-20 11.48 11.09 11.39 11.18 233900.0 11.18
2020-11-19 11.55 11.27 11.49 11.5 210500.0 11.5
2020-11-18 11.73 11.39 11.39 11.55 375700.0 11.55
2020-11-17 11.66 11.21 11.45 11.29 208800.0 11.29
2020-11-16 11.69 11.05 11.12 11.66 640800.0 11.66
2020-11-13 10.97 10.62 10.73 10.89 247500.0 10.89
2020-11-12 10.82 10.4 10.65 10.56 397500.0 10.56
2020-11-11 10.84 10.48 10.84 10.82 306600.0 10.82
2020-11-10 10.95 10.14 10.2 10.74 646400.0 10.74
2020-11-09 10.65 9.73 9.93 10.02 706000.0 10.02
2020-11-06 9.57 8.99 9.14 9.2 495300.0 9.2
2020-11-05 9.85 8.6 8.6 9.08 1342700.0 9.08
2020-11-04 8.16 7.61 8.16 7.77 495000.0 7.77
2020-11-03 8.43 7.98 8.04 8.32 481400.0 8.32
2020-11-02 7.96 7.56 7.67 7.86 366900.0 7.86
2020-10-30 7.64 7.37 7.52 7.53 364200.0 7.53
2020-10-29 7.75 7.36 7.75 7.53 366200.0 7.53
2020-10-28 8.14 7.65 8.04 7.77 345700.0 7.77
2020-10-27 8.61 8.17 8.61 8.2 264300.0 8.2
2020-10-26 8.72 8.52 8.71 8.68 199200.0 8.68
2020-10-23 9.19 8.88 9.04 8.9 189300.0 8.9
2020-10-22 8.99 8.7 8.74 8.94 266700.0 8.94
2020-10-21 8.87 8.58 8.61 8.71 161500.0 8.71
2020-10-20 8.76 8.55 8.64 8.6 157100.0 8.6
2020-10-19 8.75 8.5 8.63 8.54 185400.0 8.54
2020-10-16 8.93 8.51 8.64 8.68 227200.0 8.68
2020-10-15 8.68 8.35 8.45 8.66 157800.0 8.66
2020-10-14 8.81 8.58 8.66 8.6 233900.0 8.6
2020-10-13 8.99 8.65 8.95 8.71 195700.0 8.71
2020-10-12 9.09 8.94 9.03 9.07 209800.0 9.07
2020-10-09 9.38 9.0 9.23 9.05 205300.0 9.05
2020-10-08 9.19 8.92 9.1 9.17 222600.0 9.17
2020-10-07 9.15 8.95 9.0 8.99 412900.0 8.99
2020-10-06 9.35 8.88 9.33 8.89 324500.0 8.89
2020-10-05 9.39 8.8 8.8 9.19 380000.0 9.19
2020-10-02 8.9 8.25 8.26 8.69 329400.0 8.69
2020-10-01 8.6 8.34 8.46 8.48 168000.0 8.48
2020-09-30 8.62 8.33 8.33 8.41 192200.0 8.41
2020-09-29 8.43 8.12 8.39 8.33 204300.0 8.33
2020-09-28 8.59 8.27 8.28 8.4 211000.0 8.4
2020-09-25 8.13 7.89 7.94 8.09 243400.0 8.09
2020-09-24 8.24 7.82 8.0 8.04 239300.0 8.04
2020-09-23 8.59 7.98 8.25 7.98 387600.0 7.98
2020-09-22 8.48 8.17 8.45 8.19 373300.0 8.19
2020-09-21 8.95 8.24 8.95 8.41 560200.0 8.41
2020-09-18 9.58 8.96 9.18 9.17 870300.0 9.17
2020-09-17 9.19 8.54 8.67 9.12 525600.0 9.12
2020-09-16 8.84 8.23 8.4 8.77 575800.0 8.77
2020-09-15 8.6 8.25 8.39 8.35 466200.0 8.35
2020-09-14 8.48 8.24 8.44 8.34 331500.0 8.34
2020-09-11 8.58 8.26 8.47 8.3 282500.0 8.3
2020-09-10 8.85 8.43 8.81 8.43 325000.0 8.43
2020-09-09 9.31 8.81 9.3 8.82 368600.0 8.82
2020-09-08 9.5 9.15 9.4 9.25 311700.0 9.25
2020-09-04 9.79 9.37 9.67 9.53 311800.0 9.53
2020-09-03 9.86 9.41 9.65 9.45 262300.0 9.45
2020-09-02 9.71 9.49 9.67 9.61 278200.0 9.61
2020-09-01 9.7 9.3 9.37 9.65 195500.0 9.65
2020-08-31 9.77 9.4 9.77 9.42 256700.0 9.42
2020-08-28 9.9 9.67 9.82 9.81 161500.0 9.81
2020-08-27 10.02 9.59 9.69 9.8 303700.0 9.8
2020-08-26 9.78 9.46 9.66 9.66 253300.0 9.66
2020-08-25 10.06 9.6 9.94 9.66 220000.0 9.66
2020-08-24 9.98 9.66 9.87 9.89 364600.0 9.89
2020-08-21 10.07 9.79 9.79 9.82 417600.0 9.82
2020-08-20 9.93 9.57 9.68 9.9 311300.0 9.9
2020-08-19 10.1 9.79 9.86 9.84 347400.0 9.84
2020-08-18 10.3 9.85 10.2 9.87 381500.0 9.87
2020-08-17 10.64 10.21 10.52 10.23 289000.0 10.23
2020-08-14 10.65 10.22 10.3 10.6 229600.0 10.6
2020-08-13 10.63 10.3 10.48 10.46 262800.0 10.46
2020-08-12 10.97 10.2 10.92 10.46 269300.0 10.46
2020-08-11 11.07 10.31 10.47 10.67 532500.0 10.67
2020-08-10 10.41 9.79 9.91 10.28 684100.0 10.28
2020-08-07 10.06 9.71 10.0 9.99 686000.0 9.99
2020-08-06 11.05 9.83 10.66 10.03 638000.0 10.03
2020-08-05 11.47 10.96 10.96 11.2 376400.0 11.2
2020-08-04 10.96 10.65 10.86 10.83 174100.0 10.83
2020-08-03 11.06 10.5 10.65 10.87 274100.0 10.87
2020-07-31 11.0 10.27 10.93 10.66 328300.0 10.66
2020-07-30 11.25 10.97 11.14 11.07 104800.0 11.07
2020-07-29 11.46 11.04 11.2 11.42 165000.0 11.42
2020-07-28 11.7 11.15 11.53 11.16 162500.0 11.16
2020-07-27 11.74 11.33 11.42 11.66 180100.0 11.66
2020-07-24 11.72 11.37 11.53 11.41 134000.0 11.41
2020-07-23 11.73 11.42 11.52 11.61 220400.0 11.61
2020-07-22 11.62 11.28 11.43 11.53 220100.0 11.53
2020-07-21 11.62 11.21 11.21 11.55 228300.0 11.55
2020-07-20 11.56 11.02 11.4 11.04 266800.0 11.04
2020-07-17 11.7 11.13 11.38 11.56 428200.0 11.56
2020-07-16 11.46 11.0 11.13 11.38 321900.0 11.38
2020-07-15 11.31 11.01 11.21 11.19 377600.0 11.19
2020-07-14 10.91 10.31 10.51 10.9 309000.0 10.9
2020-07-13 10.65 10.11 10.36 10.41 336000.0 10.41
2020-07-10 10.27 9.88 9.88 10.17 188600.0 10.17
2020-07-09 10.14 9.76 10.14 9.94 221300.0 9.94
2020-07-08 10.3 9.97 10.21 10.22 274600.0 10.22
2020-07-07 10.57 10.15 10.56 10.22 178200.0 10.22
2020-07-06 11.08 10.51 10.85 10.72 254400.0 10.72
2020-07-02 11.14 10.48 10.63 10.6 343800.0 10.6
2020-07-01 11.05 10.33 10.92 10.35 277500.0 10.35
2020-06-30 10.97 10.6 10.9 10.88 263900.0 10.88
2020-06-29 11.23 10.67 10.67 11.0 281200.0 11.0
2020-06-26 10.57 10.11 10.57 10.47 651400.0 10.47
2020-06-25 10.68 10.1 10.25 10.67 308200.0 10.67
2020-06-24 10.77 10.3 10.69 10.33 265800.0 10.33
2020-06-23 11.1 10.74 11.01 10.91 308000.0 10.91
2020-06-22 11.04 10.65 11.02 10.73 281100.0 10.73
2020-06-19 11.56 10.92 11.43 11.19 378500.0 11.19
2020-06-18 11.54 10.88 10.94 11.19 244600.0 11.19
2020-06-17 11.64 11.15 11.48 11.16 298600.0 11.16
2020-06-16 12.18 11.35 11.5 11.55 609100.0 11.55
2020-06-15 10.84 10.04 10.23 10.82 406400.0 10.82
2020-06-12 11.49 10.27 11.25 10.63 437400.0 10.63
2020-06-11 10.98 10.46 10.98 10.66 624800.0 10.66
2020-06-10 12.18 11.52 11.97 11.61 502500.0 11.61
2020-06-09 12.27 11.59 11.93 12.1 402900.0 12.1
2020-06-08 12.89 12.23 12.45 12.37 424900.0 12.37
2020-06-05 12.49 11.75 11.79 12.15 608200.0 12.15
2020-06-04 11.28 10.12 10.28 11.25 547200.0 11.25
2020-06-03 10.54 10.14 10.18 10.24 458600.0 10.24
2020-06-02 10.3 9.84 9.91 9.94 345500.0 9.94
2020-06-01 10.15 9.19 9.41 9.74 602300.0 9.74
2020-05-29 9.59 9.01 9.39 9.35 567900.0 9.35
2020-05-28 10.65 9.6 10.65 9.75 464200.0 9.75
2020-05-27 10.45 9.65 9.65 10.4 513000.0 10.4
2020-05-26 9.63 9.08 9.08 9.57 635700.0 9.57
2020-05-22 8.98 8.4 8.98 8.65 291200.0 8.65
2020-05-21 9.07 8.81 8.94 8.86 293000.0 8.86
2020-05-20 9.25 8.65 8.65 9.01 388100.0 9.01
2020-05-19 9.14 8.53 9.12 8.54 306600.0 8.54
2020-05-18 9.21 8.58 8.58 9.15 598400.0 9.15
2020-05-15 8.24 7.84 7.97 8.16 281000.0 8.16
2020-05-14 7.98 7.24 7.57 7.94 430000.0 7.94
2020-05-13 8.44 7.66 8.4 7.79 517500.0 7.79
2020-05-12 9.14 8.47 8.7 8.47 567500.0 8.47
2020-05-11 8.71 8.09 8.59 8.57 495400.0 8.57
2020-05-08 9.15 8.27 8.7 8.94 657800.0 8.94
2020-05-07 9.02 8.48 8.55 8.76 431700.0 8.76
2020-05-06 8.73 8.04 8.72 8.32 351800.0 8.32
2020-05-05 9.02 8.24 8.24 8.58 467800.0 8.58
2020-05-04 8.5 7.93 8.5 8.13 382600.0 8.13
2020-05-01 9.02 8.53 8.89 8.6 379800.0 8.6
2020-04-30 9.6 8.91 9.26 9.22 389100.0 9.22
2020-04-29 9.61 9.17 9.22 9.5 660000.0 9.5
2020-04-28 9.22 8.48 8.5 9.05 551000.0 9.05
2020-04-27 8.35 7.51 7.67 8.25 452100.0 8.25
2020-04-24 7.95 7.34 7.92 7.65 279500.0 7.65
2020-04-23 8.04 7.61 7.63 7.76 308300.0 7.76
2020-04-22 7.74 7.37 7.6 7.6 410600.0 7.6
2020-04-21 7.8 7.35 7.71 7.38 849600.0 7.38
2020-04-20 8.22 7.7 7.74 7.91 452200.0 7.91
2020-04-17 8.59 8.22 8.33 8.38 361000.0 8.38
2020-04-16 8.32 7.79 8.23 8.15 429600.0 8.15
2020-04-15 8.99 8.21 8.78 8.22 576600.0 8.22
2020-04-14 9.59 9.03 9.2 9.23 461900.0 9.23
2020-04-13 9.49 8.82 9.35 9.0 302500.0 9.0
2020-04-09 9.63 9.15 9.36 9.44 479500.0 9.44
2020-04-08 9.2 8.64 8.7 9.13 441800.0 9.13
2020-04-07 9.46 8.5 9.18 8.72 804300.0 8.72
2020-04-06 9.14 8.57 8.57 8.87 570500.0 8.87
2020-04-03 8.9 8.06 8.83 8.27 474500.0 8.27
2020-04-02 9.04 8.15 8.35 8.96 755600.0 8.96
2020-04-01 8.35 7.77 8.19 8.3 933500.0 8.3
2020-03-31 8.71 7.9 8.01 8.5 1257300.0 8.5
2020-03-30 8.38 7.66 7.93 8.15 560300.0 8.15
2020-03-27 8.9 7.85 8.65 7.88 713800.0 7.88
2020-03-26 9.3 8.53 8.83 9.06 842100.0 9.06
2020-03-25 9.13 8.28 8.71 8.74 699700.0 8.74
2020-03-24 9.37 8.5 9.25 8.66 613300.0 8.66
2020-03-23 9.66 8.44 9.58 8.69 618300.0 8.69
2020-03-20 10.04 8.63 9.78 9.8 670600.0 9.8
2020-03-19 10.65 9.29 9.65 9.88 949800.0 9.88
2020-03-18 10.15 8.77 9.57 9.86 590800.0 9.86
2020-03-17 10.42 9.24 10.04 10.36 840100.0 10.36
2020-03-16 10.4 9.0 9.0 9.78 667100.0 9.78
2020-03-13 10.59 9.91 10.51 10.59 712500.0 10.59
2020-03-12 10.51 9.4 9.55 9.72 695100.0 9.72
2020-03-11 10.64 10.14 10.31 10.48 591000.0 10.48
2020-03-10 10.76 9.21 9.5 10.7 807700.0 10.7
2020-03-09 10.67 8.8 10.17 8.84 810000.0 8.84
2020-03-06 11.8 11.03 11.18 11.12 548400.0 11.12
2020-03-05 12.5 11.51 12.15 11.73 522700.0 11.73
2020-03-04 12.66 12.18 12.46 12.64 308200.0 12.64
2020-03-03 12.96 12.06 12.94 12.2 748100.0 12.2
2020-03-02 12.88 12.03 12.52 12.88 649100.0 12.88
2020-02-28 12.78 12.11 12.11 12.47 636800.0 12.47
2020-02-27 13.19 11.88 12.01 12.68 847600.0 12.68
2020-02-26 12.79 12.27 12.75 12.37 937500.0 12.37
2020-02-25 12.74 12.34 12.65 12.6 894500.0 12.6
2020-02-24 12.75 12.26 12.33 12.65 473400.0 12.65
2020-02-21 13.18 12.8 12.87 13.1 357800.0 13.1
2020-02-20 12.96 12.48 12.48 12.83 332900.0 12.83
2020-02-19 12.95 12.55 12.65 12.56 292400.0 12.56
2020-02-18 12.97 12.44 12.68 12.65 363000.0 12.65