Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Manitowoc Company, Inc. (The) Common Stock (NY:MTW)

10.46 -0.66 (-5.94%)

Official Closing Price Updated: 7:00 PM EST, Nov 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 17, 2025	11.04	11.12	10.46	10.46	233,754	-0.66(-5.94%)
Nov 14, 2025	11.20	11.25	10.91	11.12	309,694	-0.43(-3.72%)
Nov 13, 2025	11.32	11.56	11.08	11.55	344,098	+0.15(+1.32%)
Nov 12, 2025	11.07	11.54	11.05	11.40	207,583	+0.34(+3.07%)
Nov 11, 2025	11.13	11.21	11.04	11.06	173,346	-0.13(-1.16%)
Nov 10, 2025	11.03	11.28	10.84	11.19	234,202	+0.25(+2.29%)
Nov 07, 2025	11.07	11.23	10.80	10.94	389,914	-0.30(-2.67%)
Nov 06, 2025	10.33	11.68	10.33	11.24	495,551	+0.93(+9.02%)
Nov 05, 2025	10.08	10.39	9.995	10.31	251,079	+0.29(+2.89%)
Nov 04, 2025	10.00	10.19	9.940	10.02	283,660	-0.19(-1.86%)
Nov 03, 2025	10.11	10.32	9.930	10.21	434,106	+0.04(+0.39%)
Oct 31, 2025	10.25	10.31	10.10	10.17	293,465	-0.15(-1.45%)
Oct 30, 2025	10.98	11.13	10.30	10.32	198,608	-0.85(-7.61%)
Oct 29, 2025	11.22	11.54	11.05	11.17	201,040	+0.03(+0.27%)
Oct 28, 2025	11.20	11.33	11.11	11.14	200,151	-0.13(-1.15%)
Oct 27, 2025	11.61	11.62	11.22	11.27	213,686	-0.19(-1.66%)
Oct 24, 2025	11.42	11.59	11.36	11.46	262,689	+0.19(+1.69%)
Oct 23, 2025	10.84	11.29	10.79	11.27	507,542	+0.48(+4.45%)
Oct 22, 2025	11.42	11.42	10.76	10.79	229,749	-0.57(-5.02%)
Oct 21, 2025	11.18	11.47	11.13	11.36	302,623	+0.15(+1.34%)
Oct 20, 2025	10.96	11.27	10.93	11.21	327,514	+0.40(+3.70%)
Oct 17, 2025	10.90	11.18	10.81	10.81	205,588	-0.14(-1.28%)
Oct 16, 2025	10.84	10.96	10.81	10.95	215,225	+0.14(+1.30%)
Oct 15, 2025	10.82	11.00	10.66	10.81	179,054	+0.10(+0.93%)
Oct 14, 2025	10.08	10.85	10.08	10.71	184,785	+0.44(+4.28%)
Oct 13, 2025	10.14	10.28	10.08	10.27	163,029	+0.27(+2.70%)
Oct 10, 2025	10.57	10.64	9.990	10.00	240,434	-0.58(-5.48%)
Oct 09, 2025	10.78	10.88	10.57	10.58	113,344	-0.23(-2.13%)
Oct 08, 2025	10.55	10.93	10.43	10.81	175,333	+0.34(+3.25%)
Oct 07, 2025	10.70	10.79	10.45	10.47	210,836	-0.22(-2.06%)
Oct 06, 2025	10.58	10.72	10.39	10.69	318,181	+0.19(+1.81%)
Oct 03, 2025	10.37	10.65	10.37	10.50	174,328	+0.19(+1.84%)
Oct 02, 2025	10.18	10.39	10.11	10.31	229,225	+0.16(+1.58%)
Oct 01, 2025	9.860	10.16	9.860	10.15	223,898	+0.14(+1.40%)
Sep 30, 2025	9.820	10.02	9.780	10.01	288,099	+0.11(+1.11%)
Sep 29, 2025	10.04	10.04	9.810	9.900	168,749	-0.08(-0.80%)
Sep 26, 2025	9.750	9.980	9.750	9.980	206,919	+0.25(+2.57%)
Sep 25, 2025	9.910	9.950	9.700	9.730	375,206	-0.26(-2.60%)
Sep 24, 2025	10.02	10.11	9.900	9.990	203,965	-0.02(-0.20%)
Sep 23, 2025	10.04	10.36	9.970	10.01	260,028	-0.03(-0.30%)
Sep 22, 2025	9.910	10.09	9.780	10.04	235,663	+0.06(+0.60%)
Sep 19, 2025	10.24	10.24	9.950	9.980	721,942	-0.22(-2.16%)
Sep 18, 2025	10.07	10.24	9.920	10.20	176,859	+0.22(+2.20%)
Sep 17, 2025	10.01	10.33	9.900	9.980	243,896	-0.07(-0.70%)
Sep 16, 2025	10.25	10.32	9.970	10.05	245,033	-0.22(-2.14%)
Sep 15, 2025	10.33	10.46	9.660	10.27	441,620	+0.06(+0.59%)
Sep 12, 2025	10.20	10.29	10.09	10.21	378,970	-0.03(-0.29%)
Sep 11, 2025	10.10	10.35	10.04	10.24	256,895	+0.18(+1.79%)
Sep 10, 2025	10.00	10.14	9.930	10.06	234,170	+0.08(+0.80%)
Sep 09, 2025	10.19	10.27	9.980	9.980	335,191	-0.21(-2.06%)
Sep 08, 2025	10.23	10.23	9.955	10.19	169,867	+0.06(+0.59%)
Sep 05, 2025	10.09	10.26	9.960	10.13	269,074	+0.07(+0.70%)
Sep 04, 2025	9.980	10.07	9.870	10.06	243,574	+0.16(+1.62%)
Sep 03, 2025	9.820	9.950	9.660	9.900	264,409	-0.01(-0.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Manitowoc Company, Inc. (The) Common Stock (NY:MTW)

Historical Prices