MNTX: Historical Prices for Manitex International, Inc. - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
8-Feb-10	2.28	2.29	2.18	2.28	59,300	2.28
5-Feb-10	2.24	2.24	2.09	2.23	24,000	2.23
4-Feb-10	2.26	2.29	2.15	2.22	38,500	2.22
3-Feb-10	2.20	2.30	2.19	2.26	56,000	2.26
2-Feb-10	2.21	2.23	2.20	2.23	14,000	2.23
1-Feb-10	2.23	2.30	2.19	2.25	11,000	2.25
29-Jan-10	2.26	2.30	2.20	2.28	37,500	2.28
28-Jan-10	2.27	2.31	2.17	2.30	25,600	2.30
27-Jan-10	2.27	2.31	2.13	2.29	45,900	2.29
26-Jan-10	2.36	2.36	2.15	2.30	36,500	2.30
25-Jan-10	2.39	2.40	2.18	2.40	25,000	2.40
22-Jan-10	2.30	2.35	2.23	2.32	14,800	2.32
21-Jan-10	2.38	2.45	2.16	2.33	48,000	2.33
20-Jan-10	2.26	2.40	2.20	2.34	59,100	2.34
19-Jan-10	2.23	2.31	2.23	2.31	19,400	2.31
15-Jan-10	2.32	2.32	2.19	2.30	17,700	2.30
14-Jan-10	2.25	2.31	2.20	2.29	19,900	2.29
13-Jan-10	2.20	2.33	2.20	2.30	47,400	2.30
12-Jan-10	2.20	2.20	2.08	2.20	32,500	2.20
11-Jan-10	2.22	2.22	2.05	2.22	55,900	2.22
8-Jan-10	2.06	2.22	2.06	2.22	50,400	2.22
7-Jan-10	2.17	2.17	2.09	2.12	43,200	2.12
6-Jan-10	2.23	2.23	2.09	2.19	42,200	2.19
5-Jan-10	2.18	2.19	2.06	2.19	77,300	2.19
4-Jan-10	1.97	2.14	1.90	2.05	121,100	2.05
31-Dec-09	1.90	1.97	1.86	1.92	22,900	1.92
30-Dec-09	1.95	1.95	1.89	1.94	24,100	1.94
29-Dec-09	1.91	1.97	1.87	1.97	11,800	1.97
28-Dec-09	1.84	1.95	1.80	1.95	12,200	1.95
24-Dec-09	1.87	1.87	1.78	1.84	14,800	1.84
23-Dec-09	1.86	1.88	1.77	1.81	40,400	1.81
22-Dec-09	1.85	1.96	1.75	1.90	20,700	1.90
21-Dec-09	1.92	1.93	1.82	1.90	7,300	1.90
18-Dec-09	1.94	1.94	1.84	1.86	6,400	1.86
17-Dec-09	1.90	1.92	1.87	1.92	23,600	1.92
16-Dec-09	1.90	1.98	1.88	1.95	29,000	1.95
15-Dec-09	1.99	1.99	1.88	1.90	35,700	1.90
14-Dec-09	2.02	2.02	1.94	1.96	42,800	1.96
11-Dec-09	2.02	2.02	1.91	1.98	8,600	1.98
10-Dec-09	1.95	1.99	1.90	1.95	28,000	1.95
9-Dec-09	1.95	2.01	1.88	1.95	109,000	1.95
8-Dec-09	1.90	1.96	1.80	1.91	42,800	1.91
7-Dec-09	1.85	1.90	1.78	1.90	34,600	1.90
4-Dec-09	1.94	1.94	1.76	1.85	39,900	1.85
3-Dec-09	1.84	1.95	1.75	1.95	35,400	1.95
2-Dec-09	2.03	2.05	1.75	1.86	57,000	1.86
1-Dec-09	1.97	1.97	1.83	1.89	34,100	1.89
30-Nov-09	1.97	1.97	1.85	1.92	13,300	1.92
27-Nov-09	1.91	1.99	1.84	1.92	12,500	1.92
25-Nov-09	1.90	2.04	1.90	1.90	102,900	1.90
24-Nov-09	1.86	1.89	1.80	1.85	25,100	1.85
23-Nov-09	1.77	1.89	1.70	1.86	38,600	1.86
20-Nov-09	1.75	1.79	1.74	1.78	130,300	1.78
19-Nov-09	1.76	1.76	1.66	1.75	16,300	1.75
18-Nov-09	1.85	1.86	1.77	1.78	25,600	1.78
17-Nov-09	1.84	1.84	1.78	1.80	26,500	1.80
16-Nov-09	1.69	1.85	1.68	1.80	241,100	1.80
13-Nov-09	1.86	1.86	1.68	1.70	190,700	1.70
12-Nov-09	1.96	1.96	1.85	1.88	147,500	1.88
11-Nov-09	2.03	2.03	1.87	1.90	58,100	1.90
10-Nov-09	2.03	2.03	1.82	1.94	44,300	1.94
9-Nov-09	1.99	2.03	1.90	2.02	89,500	2.02
6-Nov-09	1.88	2.03	1.84	1.96	61,100	1.96
5-Nov-09	1.89	1.95	1.87	1.95	22,500	1.95
4-Nov-09	2.01	2.03	1.72	1.88	138,500	1.88
3-Nov-09	1.99	2.05	1.93	2.03	11,000	2.03
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

Manitex International, Inc. (MNTX)