Manitex International, Inc. (MNTX)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 5.50 | 5.92 | 5.50 | 5.83 | 5.83 | 66,667 |
| 01 may 2024 | 5.15 | 5.32 | 5.09 | 5.20 | 5.20 | 27,000 |
| 30 abr 2024 | 5.31 | 5.38 | 5.11 | 5.21 | 5.21 | 48,600 |
| 29 abr 2024 | 5.52 | 5.69 | 5.30 | 5.39 | 5.39 | 52,200 |
| 26 abr 2024 | 5.60 | 5.79 | 5.32 | 5.45 | 5.45 | 42,800 |
| 25 abr 2024 | 5.72 | 5.72 | 5.44 | 5.55 | 5.55 | 19,900 |
| 24 abr 2024 | 5.54 | 5.73 | 5.52 | 5.59 | 5.59 | 21,000 |
| 23 abr 2024 | 5.57 | 5.63 | 5.32 | 5.43 | 5.43 | 30,600 |
| 22 abr 2024 | 5.71 | 5.83 | 5.57 | 5.58 | 5.58 | 39,100 |
| 19 abr 2024 | 5.79 | 6.31 | 5.70 | 5.89 | 5.89 | 85,200 |
| 18 abr 2024 | 6.19 | 6.25 | 5.79 | 5.89 | 5.89 | 37,000 |
| 17 abr 2024 | 5.68 | 6.53 | 5.62 | 6.22 | 6.22 | 100,500 |
| 16 abr 2024 | 5.45 | 5.66 | 5.45 | 5.59 | 5.59 | 30,900 |
| 15 abr 2024 | 5.70 | 5.74 | 5.50 | 5.50 | 5.50 | 14,900 |
| 12 abr 2024 | 5.78 | 5.88 | 5.41 | 5.69 | 5.69 | 34,500 |
| 11 abr 2024 | 5.97 | 5.97 | 5.82 | 5.82 | 5.82 | 25,700 |
| 10 abr 2024 | 6.27 | 6.28 | 5.69 | 6.01 | 6.01 | 30,000 |
| 09 abr 2024 | 6.20 | 6.45 | 6.20 | 6.33 | 6.33 | 47,000 |
| 08 abr 2024 | 6.37 | 6.52 | 6.12 | 6.18 | 6.18 | 40,400 |
| 05 abr 2024 | 6.60 | 6.62 | 6.33 | 6.38 | 6.38 | 29,100 |
| 04 abr 2024 | 6.37 | 6.78 | 6.33 | 6.54 | 6.54 | 75,200 |
| 03 abr 2024 | 6.27 | 6.46 | 6.08 | 6.25 | 6.25 | 36,500 |
| 02 abr 2024 | 6.51 | 6.51 | 6.01 | 6.39 | 6.39 | 58,200 |
| 01 abr 2024 | 6.79 | 6.79 | 6.45 | 6.51 | 6.51 | 42,800 |
| 28 mar 2024 | 7.33 | 7.33 | 6.81 | 6.86 | 6.86 | 50,800 |
| 27 mar 2024 | 7.29 | 7.40 | 7.14 | 7.39 | 7.39 | 80,600 |
| 26 mar 2024 | 6.95 | 7.23 | 6.95 | 7.21 | 7.21 | 52,800 |
| 25 mar 2024 | 6.87 | 6.95 | 6.80 | 6.95 | 6.95 | 34,700 |
| 22 mar 2024 | 6.89 | 6.93 | 6.65 | 6.78 | 6.78 | 31,800 |
| 21 mar 2024 | 6.93 | 7.02 | 6.58 | 6.89 | 6.89 | 74,400 |
| 20 mar 2024 | 6.90 | 6.91 | 6.78 | 6.91 | 6.91 | 24,700 |
| 19 mar 2024 | 6.86 | 7.03 | 6.79 | 6.95 | 6.95 | 65,800 |
| 18 mar 2024 | 7.05 | 7.07 | 6.80 | 6.84 | 6.84 | 80,500 |
| 15 mar 2024 | 6.50 | 6.89 | 6.50 | 6.78 | 6.78 | 35,800 |
| 14 mar 2024 | 6.48 | 6.52 | 6.35 | 6.45 | 6.45 | 29,000 |
| 13 mar 2024 | 6.28 | 6.45 | 6.27 | 6.42 | 6.42 | 39,700 |
| 12 mar 2024 | 6.62 | 6.63 | 6.26 | 6.26 | 6.26 | 41,100 |
| 11 mar 2024 | 6.40 | 6.71 | 6.25 | 6.62 | 6.62 | 51,900 |
| 08 mar 2024 | 6.52 | 6.70 | 6.25 | 6.33 | 6.33 | 61,900 |
| 07 mar 2024 | 6.90 | 6.99 | 6.43 | 6.47 | 6.47 | 91,400 |
| 06 mar 2024 | 7.16 | 7.20 | 6.83 | 6.89 | 6.89 | 52,000 |
| 05 mar 2024 | 6.65 | 7.12 | 6.59 | 7.08 | 7.08 | 57,900 |
| 04 mar 2024 | 6.81 | 6.83 | 6.35 | 6.72 | 6.72 | 78,700 |
| 01 mar 2024 | 6.84 | 7.00 | 6.71 | 6.84 | 6.84 | 90,700 |
| 29 feb 2024 | 7.00 | 7.93 | 6.60 | 6.84 | 6.84 | 435,200 |
| 28 feb 2024 | 6.45 | 6.63 | 6.34 | 6.60 | 6.60 | 32,500 |
| 27 feb 2024 | 6.27 | 6.52 | 6.22 | 6.49 | 6.49 | 45,000 |
| 26 feb 2024 | 6.34 | 6.41 | 6.29 | 6.31 | 6.31 | 19,300 |
| 23 feb 2024 | 6.37 | 6.54 | 6.30 | 6.42 | 6.42 | 22,200 |
| 22 feb 2024 | 6.30 | 6.58 | 6.27 | 6.43 | 6.43 | 28,500 |
| 21 feb 2024 | 6.37 | 6.53 | 6.15 | 6.29 | 6.29 | 46,600 |
| 20 feb 2024 | 6.68 | 6.77 | 6.24 | 6.37 | 6.37 | 55,400 |
| 16 feb 2024 | 6.71 | 6.82 | 6.64 | 6.68 | 6.68 | 32,400 |
| 15 feb 2024 | 6.95 | 6.95 | 6.66 | 6.75 | 6.75 | 66,800 |
| 14 feb 2024 | 6.49 | 6.88 | 6.44 | 6.82 | 6.82 | 92,500 |
| 13 feb 2024 | 7.22 | 7.28 | 6.56 | 6.61 | 6.61 | 60,300 |
| 12 feb 2024 | 7.82 | 7.93 | 7.38 | 7.40 | 7.40 | 44,300 |
| 09 feb 2024 | 8.03 | 8.05 | 7.80 | 7.89 | 7.89 | 78,200 |
| 08 feb 2024 | 7.67 | 8.08 | 7.67 | 8.00 | 8.00 | 27,800 |
| 07 feb 2024 | 7.69 | 7.69 | 7.32 | 7.59 | 7.59 | 70,700 |
| 06 feb 2024 | 7.87 | 8.01 | 7.66 | 7.68 | 7.68 | 44,300 |
| 05 feb 2024 | 7.80 | 8.07 | 7.80 | 7.96 | 7.96 | 70,100 |
| 02 feb 2024 | 7.79 | 7.84 | 7.62 | 7.74 | 7.74 | 34,200 |
| 01 feb 2024 | 7.59 | 7.84 | 7.55 | 7.79 | 7.79 | 54,600 |
| 31 ene 2024 | 7.75 | 7.91 | 7.48 | 7.48 | 7.48 | 51,400 |
| 30 ene 2024 | 8.01 | 8.03 | 7.76 | 7.77 | 7.77 | 42,500 |
| 29 ene 2024 | 7.90 | 8.06 | 7.90 | 7.97 | 7.97 | 60,600 |
| 26 ene 2024 | 8.09 | 8.15 | 7.95 | 8.00 | 8.00 | 52,200 |
| 25 ene 2024 | 8.14 | 8.14 | 7.85 | 8.00 | 8.00 | 54,500 |
| 24 ene 2024 | 8.30 | 8.30 | 8.03 | 8.14 | 8.14 | 41,600 |
| 23 ene 2024 | 8.07 | 8.34 | 8.07 | 8.17 | 8.17 | 100,200 |
| 22 ene 2024 | 8.00 | 8.07 | 7.30 | 7.98 | 7.98 | 97,600 |
| 19 ene 2024 | 8.22 | 8.22 | 7.86 | 7.97 | 7.97 | 56,400 |
| 18 ene 2024 | 8.00 | 8.32 | 7.83 | 8.12 | 8.12 | 106,100 |
| 17 ene 2024 | 7.83 | 8.03 | 7.83 | 8.00 | 8.00 | 63,700 |
| 16 ene 2024 | 7.83 | 8.01 | 7.69 | 7.97 | 7.97 | 105,600 |
| 12 ene 2024 | 7.83 | 7.98 | 7.77 | 7.83 | 7.83 | 76,700 |
| 11 ene 2024 | 7.87 | 7.99 | 7.54 | 7.81 | 7.81 | 66,800 |
| 10 ene 2024 | 7.84 | 8.11 | 7.61 | 7.90 | 7.90 | 65,300 |
| 09 ene 2024 | 7.88 | 7.93 | 7.61 | 7.85 | 7.85 | 81,600 |
| 08 ene 2024 | 8.38 | 8.38 | 7.67 | 8.00 | 8.00 | 118,100 |
| 05 ene 2024 | 8.37 | 8.49 | 8.25 | 8.42 | 8.42 | 75,400 |
| 04 ene 2024 | 8.16 | 8.60 | 8.16 | 8.30 | 8.30 | 138,100 |
| 03 ene 2024 | 8.05 | 8.40 | 7.90 | 8.27 | 8.27 | 117,200 |
| 02 ene 2024 | 8.50 | 8.50 | 7.72 | 8.11 | 8.11 | 196,500 |
| 29 dic 2023 | 8.87 | 8.87 | 8.51 | 8.74 | 8.74 | 55,100 |
| 28 dic 2023 | 8.96 | 9.05 | 8.72 | 8.95 | 8.95 | 44,600 |
| 27 dic 2023 | 8.82 | 9.05 | 8.82 | 9.02 | 9.02 | 87,200 |
| 26 dic 2023 | 8.76 | 9.04 | 8.58 | 8.89 | 8.89 | 94,800 |
| 22 dic 2023 | 8.75 | 9.16 | 8.62 | 8.67 | 8.67 | 128,700 |
| 21 dic 2023 | 8.65 | 9.06 | 8.56 | 8.79 | 8.79 | 116,000 |
| 20 dic 2023 | 8.55 | 8.89 | 8.44 | 8.51 | 8.51 | 221,800 |
| 19 dic 2023 | 8.40 | 8.69 | 8.10 | 8.65 | 8.65 | 474,400 |
| 18 dic 2023 | 7.64 | 8.40 | 7.51 | 8.40 | 8.40 | 313,600 |
| 15 dic 2023 | 7.56 | 7.85 | 7.10 | 7.65 | 7.65 | 259,500 |
| 14 dic 2023 | 7.29 | 7.50 | 6.86 | 7.45 | 7.45 | 254,400 |
| 13 dic 2023 | 7.08 | 7.21 | 6.86 | 7.21 | 7.21 | 249,500 |
| 12 dic 2023 | 6.94 | 7.25 | 6.93 | 7.11 | 7.11 | 107,500 |
| 11 dic 2023 | 7.06 | 7.27 | 6.46 | 6.96 | 6.96 | 146,700 |
| 08 dic 2023 | 7.45 | 7.45 | 7.10 | 7.19 | 7.19 | 73,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.