Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EMCOR Group, Inc. Common Stock (NY: EME )

445.00 -3.40 (-0.76%)
Official Closing Price Updated: 7:00 PM EST, Feb 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2025 450.28 452.32 442.55 445.00 386,884 -3.40(-0.76%)
Feb 03, 2025 436.94 453.29 432.12 448.40 635,199 +0.34(+0.08%)
Jan 31, 2025 453.67 458.32 441.89 448.06 701,489 -0.63(-0.14%)
Jan 30, 2025 444.96 454.98 440.84 448.69 589,780 +9.28(+2.11%)
Jan 29, 2025 440.73 450.52 435.00 439.41 506,309 +1.14(+0.26%)
Jan 28, 2025 441.32 444.63 430.14 438.27 1,086,903 +8.27(+1.92%)
Jan 27, 2025 487.11 487.12 428.93 430.00 1,611,040 -101.65(-19.12%)
Jan 24, 2025 534.07 534.39 523.47 531.65 285,710 -0.15(-0.03%)
Jan 23, 2025 530.42 533.53 523.50 531.80 364,999 -4.19(-0.78%)
Jan 22, 2025 535.25 545.29 532.38 535.99 383,142 +8.83(+1.68%)
Jan 21, 2025 516.17 527.51 510.57 527.16 411,722 +20.69(+4.09%)
Jan 17, 2025 514.49 514.49 502.70 506.47 375,435 -4.52(-0.88%)
Jan 16, 2025 507.07 516.53 504.89 510.99 313,568 +9.22(+1.84%)
Jan 15, 2025 502.04 509.32 498.07 501.77 444,690 +9.10(+1.85%)
Jan 14, 2025 473.56 494.16 471.75 492.67 407,655 +25.12(+5.37%)
Jan 13, 2025 459.78 469.61 456.85 467.55 312,522 +0.74(+0.16%)
Jan 10, 2025 471.26 471.49 463.16 466.81 351,697 -8.82(-1.85%)
Jan 08, 2025 469.15 475.74 461.85 475.62 360,921 +5.68(+1.21%)
Jan 07, 2025 479.73 480.61 456.12 469.95 430,017 -8.94(-1.87%)
Jan 06, 2025 476.58 486.24 474.76 478.89 479,683 +5.48(+1.16%)
Jan 03, 2025 459.29 473.84 459.29 473.41 390,370 +16.01(+3.50%)
Jan 02, 2025 455.76 463.65 453.06 457.40 308,681 +3.73(+0.82%)
Dec 31, 2024 453.67 0 -3.35(-0.73%)
Dec 30, 2024 456.05 460.36 449.78 457.02 292,025 -2.13(-0.46%)
Dec 27, 2024 462.37 463.89 454.29 459.15 177,668 -7.20(-1.54%)
Dec 26, 2024 462.77 466.54 460.03 466.35 145,006 +3.09(+0.67%)
Dec 24, 2024 464.11 465.25 460.98 463.26 134,958 +0.23(+0.05%)
Dec 23, 2024 464.08 464.77 457.22 463.03 192,097 -2.56(-0.55%)
Dec 20, 2024 458.38 470.71 454.51 465.59 868,056 +2.22(+0.48%)
Dec 19, 2024 469.95 476.97 461.43 463.37 223,032 -0.82(-0.18%)
Dec 18, 2024 479.66 484.66 464.01 464.19 556,187 -12.47(-2.62%)
Dec 17, 2024 477.29 481.54 470.31 476.66 440,196 -7.65(-1.58%)
Dec 16, 2024 478.50 487.02 476.76 484.31 343,524 +5.27(+1.10%)
Dec 13, 2024 479.50 484.39 476.35 479.04 266,250 -0.97(-0.20%)
Dec 12, 2024 481.75 484.30 476.59 480.01 250,110 -0.71(-0.15%)
Dec 11, 2024 482.10 482.76 476.50 480.72 319,367 +6.65(+1.40%)
Dec 10, 2024 482.35 485.07 473.42 474.07 349,508 -4.28(-0.89%)
Dec 09, 2024 505.63 508.78 468.32 478.35 556,917 -30.42(-5.98%)
Dec 06, 2024 513.49 513.49 504.10 508.78 313,510 -4.49(-0.87%)
Dec 05, 2024 513.74 517.84 507.99 513.26 323,381 -1.19(-0.23%)
Dec 04, 2024 510.79 514.61 507.13 514.45 336,794 +5.12(+1.00%)
Dec 03, 2024 506.99 510.51 500.80 509.34 340,887 +4.50(+0.89%)
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 following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.