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

Date	Open	High	Low	Close	Volume	Adj Close*
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
2-Nov-09	2.08	2.10	1.93	2.08	98,300	2.08
30-Oct-09	2.07	2.11	1.85	2.02	73,800	2.02
29-Oct-09	2.05	2.12	2.02	2.06	106,600	2.06
28-Oct-09	2.19	2.19	1.94	2.00	155,400	2.00
27-Oct-09	2.12	2.20	1.96	2.19	113,600	2.19
26-Oct-09	2.35	2.39	2.03	2.18	144,200	2.18
23-Oct-09	2.33	2.41	2.19	2.30	46,800	2.30
22-Oct-09	2.42	2.42	2.16	2.39	106,100	2.39
21-Oct-09	2.47	2.59	2.41	2.41	42,200	2.41
20-Oct-09	2.45	2.59	2.45	2.52	84,000	2.52
19-Oct-09	2.66	2.77	2.41	2.45	209,500	2.45
16-Oct-09	2.87	2.88	2.74	2.75	89,600	2.75
15-Oct-09	2.84	2.86	2.74	2.85	91,800	2.85
14-Oct-09	2.90	2.90	2.74	2.85	83,400	2.85
13-Oct-09	2.92	2.92	2.67	2.83	98,200	2.83
12-Oct-09	2.99	2.99	2.80	2.88	146,800	2.88
9-Oct-09	2.75	2.89	2.75	2.83	132,500	2.83
8-Oct-09	2.83	2.83	2.73	2.79	117,300	2.79
7-Oct-09	2.71	2.88	2.63	2.65	50,100	2.65
6-Oct-09	2.82	2.84	2.39	2.77	214,100	2.77
5-Oct-09	2.39	2.80	2.32	2.64	289,500	2.64
2-Oct-09	2.18	2.35	2.01	2.29	71,100	2.29
1-Oct-09	2.39	2.39	2.03	2.27	78,300	2.27
30-Sep-09	2.37	2.40	1.98	2.35	141,100	2.35
29-Sep-09	2.16	2.39	2.16	2.34	124,400	2.34
28-Sep-09	1.98	2.19	1.98	2.12	92,700	2.12
25-Sep-09	1.96	2.07	1.76	2.01	32,900	2.01
24-Sep-09	2.12	2.12	1.86	2.00	43,800	2.00
23-Sep-09	2.20	2.21	2.00	2.07	70,200	2.07
22-Sep-09	2.28	2.40	2.10	2.14	141,000	2.14
21-Sep-09	2.06	2.40	2.05	2.20	166,600	2.20
18-Sep-09	2.08	2.15	1.93	2.06	98,900	2.06
17-Sep-09	2.00	2.14	2.00	2.09	56,900	2.09
16-Sep-09	1.99	2.10	1.87	1.99	131,000	1.99
15-Sep-09	1.80	2.03	1.80	1.87	206,400	1.87
14-Sep-09	1.76	1.78	1.70	1.78	29,600	1.78
11-Sep-09	1.75	1.82	1.73	1.81	37,500	1.81
10-Sep-09	1.78	1.80	1.70	1.73	88,300	1.73
9-Sep-09	1.76	1.83	1.75	1.78	39,400	1.78
8-Sep-09	1.86	1.86	1.75	1.82	65,500	1.82
4-Sep-09	1.86	1.87	1.77	1.80	39,500	1.80
3-Sep-09	1.89	1.89	1.77	1.80	83,200	1.80
2-Sep-09	1.90	1.90	1.80	1.88	15,000	1.88
1-Sep-09	1.92	1.92	1.79	1.85	154,900	1.85
31-Aug-09	1.80	1.91	1.77	1.90	45,200	1.90
28-Aug-09	1.89	1.95	1.75	1.89	76,700	1.89
27-Aug-09	1.95	1.95	1.81	1.86	33,800	1.86
26-Aug-09	2.00	2.06	1.91	1.95	98,900	1.95
25-Aug-09	1.90	2.03	1.82	2.00	69,700	2.00
24-Aug-09	2.00	2.10	1.80	1.92	183,800	1.92
21-Aug-09	1.91	2.02	1.91	2.00	171,200	2.00
20-Aug-09	1.81	1.95	1.80	1.88	162,600	1.88
* 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)