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

Manitex Intl Inc (NQ: MNTX )

5.660 -0.170 (-2.92%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 3, 2024 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 (%)
Apr 30, 2024 5.310 5.380 5.110 5.210 48,596 -0.18(-3.34%)
Apr 29, 2024 5.520 5.685 5.300 5.390 52,225 -0.06(-1.10%)
Apr 26, 2024 5.600 5.791 5.320 5.450 42,811 -0.10(-1.80%)
Apr 25, 2024 5.719 5.719 5.435 5.550 19,857 -0.04(-0.72%)
Apr 24, 2024 5.540 5.730 5.520 5.590 21,044 +0.16(+2.95%)
Apr 23, 2024 5.570 5.625 5.320 5.430 30,641 -0.15(-2.69%)
Apr 22, 2024 5.710 5.830 5.570 5.580 39,068 -0.31(-5.26%)
Apr 19, 2024 5.790 6.310 5.700 5.890 85,184 +0.00(+0.00%)
Apr 18, 2024 6.190 6.250 5.790 5.890 36,979 -0.33(-5.31%)
Apr 17, 2024 5.680 6.530 5.615 6.220 100,518 +0.63(+11.27%)
Apr 16, 2024 5.450 5.660 5.450 5.590 30,869 +0.09(+1.64%)
Apr 15, 2024 5.700 5.740 5.500 5.500 14,935 -0.19(-3.34%)
Apr 12, 2024 5.780 5.880 5.410 5.690 34,542 -0.13(-2.23%)
Apr 11, 2024 5.970 5.970 5.820 5.820 25,742 -0.19(-3.16%)
Apr 10, 2024 6.270 6.275 5.690 6.010 29,985 -0.32(-5.06%)
Apr 09, 2024 6.200 6.450 6.200 6.330 46,992 +0.15(+2.43%)
Apr 08, 2024 6.370 6.520 6.120 6.180 40,370 -0.20(-3.13%)
Apr 05, 2024 6.600 6.620 6.325 6.380 29,149 -0.16(-2.45%)
Apr 04, 2024 6.370 6.780 6.325 6.540 75,185 +0.29(+4.64%)
Apr 03, 2024 6.270 6.460 6.080 6.250 36,465 -0.14(-2.19%)
Apr 02, 2024 6.510 6.510 6.010 6.390 58,187 -0.12(-1.84%)
Apr 01, 2024 6.790 6.790 6.450 6.510 42,770 -0.35(-5.10%)
Mar 28, 2024 7.330 7.330 6.812 6.860 50,842 -0.53(-7.17%)
Mar 27, 2024 7.290 7.400 7.135 7.390 80,556 +0.18(+2.50%)
Mar 26, 2024 6.950 7.230 6.950 7.210 52,801 +0.26(+3.74%)
Mar 25, 2024 6.870 6.950 6.800 6.950 34,674 +0.17(+2.51%)
Mar 22, 2024 6.890 6.928 6.650 6.780 31,813 -0.11(-1.60%)
Mar 21, 2024 6.930 7.020 6.580 6.890 74,363 -0.02(-0.29%)
Mar 20, 2024 6.900 6.910 6.775 6.910 24,650 -0.04(-0.58%)
Mar 19, 2024 6.860 7.027 6.790 6.950 65,833 +0.11(+1.61%)
Mar 18, 2024 7.050 7.070 6.800 6.840 80,490 +0.06(+0.88%)
Mar 15, 2024 6.500 6.890 6.500 6.780 35,834 +0.33(+5.12%)
Mar 14, 2024 6.480 6.520 6.351 6.450 28,993 +0.03(+0.47%)
Mar 13, 2024 6.280 6.450 6.270 6.420 39,664 +0.16(+2.56%)
Mar 12, 2024 6.620 6.630 6.260 6.260 41,103 -0.36(-5.44%)
Mar 11, 2024 6.400 6.710 6.250 6.620 51,941 +0.29(+4.58%)
Mar 08, 2024 6.520 6.700 6.250 6.330 61,864 -0.14(-2.16%)
Mar 07, 2024 6.900 6.990 6.430 6.470 91,136 -0.42(-6.10%)
Mar 06, 2024 7.160 7.200 6.825 6.890 51,975 -0.19(-2.68%)
Mar 05, 2024 6.650 7.120 6.590 7.080 57,869 +0.36(+5.36%)
Mar 04, 2024 6.810 6.830 6.350 6.720 78,658 -0.12(-1.75%)
Mar 01, 2024 6.840 6.995 6.710 6.840 90,807 +0.00(+0.00%)
Feb 29, 2024 7.000 7.930 6.600 6.840 435,171 +0.24(+3.64%)
Feb 28, 2024 6.450 6.630 6.340 6.600 32,527 +0.11(+1.69%)
Feb 27, 2024 6.270 6.520 6.215 6.490 45,014 +0.18(+2.85%)
Feb 26, 2024 6.340 6.409 6.290 6.310 19,292 -0.11(-1.71%)
Feb 23, 2024 6.369 6.540 6.295 6.420 22,197 -0.01(-0.16%)
Feb 22, 2024 6.300 6.580 6.270 6.430 28,471 +0.14(+2.23%)
Feb 21, 2024 6.370 6.530 6.150 6.290 46,620 -0.08(-1.26%)
Feb 20, 2024 6.680 6.770 6.240 6.370 55,358 -0.31(-4.64%)
Feb 16, 2024 6.710 6.820 6.640 6.680 32,424 -0.07(-1.04%)
Feb 15, 2024 6.950 6.950 6.660 6.750 66,796 -0.07(-1.03%)
Feb 14, 2024 6.490 6.880 6.444 6.820 92,537 +0.21(+3.18%)
Feb 13, 2024 7.220 7.280 6.560 6.610 60,341 -0.79(-10.68%)
Feb 12, 2024 7.820 7.933 7.380 7.400 44,297 -0.49(-6.21%)
Feb 09, 2024 8.030 8.050 7.800 7.890 78,212 -0.11(-1.38%)
Feb 08, 2024 7.670 8.080 7.670 8.000 27,837 +0.41(+5.40%)
Feb 07, 2024 7.690 7.690 7.320 7.590 70,674 -0.09(-1.17%)
Feb 06, 2024 7.870 8.011 7.660 7.680 44,346 -0.28(-3.52%)
Feb 05, 2024 7.800 8.065 7.800 7.960 70,131 +0.22(+2.84%)
Feb 02, 2024 7.790 7.840 7.620 7.740 34,223 -0.05(-0.64%)
Feb 01, 2024 7.590 7.840 7.550 7.790 54,627 +0.31(+4.14%)
Jan 31, 2024 7.750 7.910 7.480 7.480 51,100 -0.29(-3.73%)
Jan 30, 2024 8.010 8.030 7.760 7.770 42,482 -0.20(-2.51%)
Jan 29, 2024 7.900 8.060 7.900 7.970 60,615 -0.03(-0.38%)
Jan 26, 2024 8.090 8.148 7.950 8.000 52,233 +0.00(+0.00%)
Jan 25, 2024 8.140 8.140 7.850 8.000 54,503 -0.14(-1.72%)
Jan 24, 2024 8.300 8.300 8.030 8.140 41,570 -0.03(-0.37%)
Jan 23, 2024 8.070 8.335 8.070 8.170 106,546 +0.19(+2.38%)
Jan 22, 2024 8.000 8.065 7.300 7.980 97,585 +0.01(+0.13%)
Jan 19, 2024 8.220 8.220 7.860 7.970 56,391 -0.15(-1.85%)
Jan 18, 2024 8.000 8.320 7.827 8.120 106,132 +0.12(+1.50%)
Jan 17, 2024 7.830 8.030 7.830 8.000 63,677 +0.03(+0.38%)
Jan 16, 2024 7.830 8.010 7.690 7.970 105,588 +0.14(+1.79%)
Jan 12, 2024 7.830 7.975 7.770 7.830 76,733 +0.02(+0.26%)
Jan 11, 2024 7.870 7.989 7.540 7.810 66,812 -0.09(-1.14%)
Jan 10, 2024 7.840 8.110 7.614 7.900 65,312 +0.05(+0.64%)
Jan 09, 2024 7.880 7.932 7.610 7.850 81,563 -0.15(-1.88%)
Jan 08, 2024 8.380 8.380 7.670 8.000 118,118 -0.42(-4.99%)
Jan 05, 2024 8.370 8.490 8.248 8.420 75,415 +0.12(+1.45%)
Jan 04, 2024 8.160 8.595 8.160 8.300 138,102 +0.03(+0.36%)
Jan 03, 2024 8.050 8.400 7.900 8.270 117,172 +0.16(+1.97%)
Jan 02, 2024 8.500 8.500 7.720 8.110 196,527 -0.63(-7.21%)
Dec 29, 2023 8.870 8.870 8.510 8.740 55,051 -0.21(-2.35%)
Dec 28, 2023 8.960 9.045 8.720 8.950 44,589 -0.07(-0.78%)
Dec 27, 2023 8.820 9.050 8.820 9.020 87,158 +0.13(+1.46%)
Dec 26, 2023 8.760 9.035 8.580 8.890 94,807 +0.22(+2.54%)
Dec 22, 2023 8.750 9.160 8.620 8.670 128,744 -0.12(-1.37%)
Dec 21, 2023 8.650 9.060 8.560 8.790 115,981 +0.28(+3.29%)
Dec 20, 2023 8.550 8.890 8.440 8.510 221,824 -0.14(-1.62%)
Dec 19, 2023 8.400 8.690 8.100 8.650 474,421 +0.25(+2.98%)
Dec 18, 2023 7.640 8.400 7.510 8.400 313,643 +0.75(+9.80%)
Dec 15, 2023 7.560 7.850 7.100 7.650 259,524 +0.20(+2.68%)
Dec 14, 2023 7.290 7.500 6.860 7.450 254,384 +0.24(+3.33%)
Dec 13, 2023 7.080 7.210 6.860 7.210 249,524 +0.10(+1.41%)
Dec 12, 2023 6.940 7.250 6.925 7.110 107,521 +0.15(+2.16%)
Dec 11, 2023 7.060 7.272 6.460 6.960 146,713 -0.23(-3.20%)
Dec 08, 2023 7.450 7.450 7.100 7.190 73,140 -0.23(-3.10%)
Dec 07, 2023 7.320 7.595 7.010 7.420 134,780 -0.06(-0.80%)
Dec 06, 2023 7.500 7.550 7.350 7.480 74,828 -0.07(-0.93%)
Dec 05, 2023 7.450 7.675 7.350 7.550 127,734 +0.05(+0.67%)
Dec 04, 2023 7.290 7.540 6.972 7.500 226,634 +0.60(+8.70%)
Dec 01, 2023 6.820 6.940 6.720 6.900 70,456 +0.18(+2.68%)
Nov 30, 2023 6.400 6.720 6.065 6.720 79,087 +0.35(+5.49%)
Nov 29, 2023 6.240 6.500 6.240 6.370 60,016 +0.04(+0.63%)
Nov 28, 2023 6.330 6.340 5.990 6.330 36,176 +0.00(+0.00%)
Nov 27, 2023 5.970 6.365 5.620 6.330 142,548 +0.25(+4.20%)
Nov 24, 2023 6.170 6.310 5.840 6.075 66,262 -0.21(-3.26%)
Nov 22, 2023 6.440 6.440 6.093 6.280 55,223 -0.04(-0.71%)
Nov 21, 2023 6.310 6.450 6.150 6.325 61,256 -0.06(-1.02%)
Nov 20, 2023 6.490 6.670 6.330 6.390 123,068 +0.14(+2.24%)
Nov 17, 2023 6.370 6.555 6.170 6.250 135,119 +0.02(+0.32%)
Nov 16, 2023 6.320 6.340 6.160 6.230 24,584 -0.12(-1.89%)
Nov 15, 2023 6.150 6.450 6.150 6.350 140,602 +0.09(+1.44%)
Nov 14, 2023 6.230 6.320 5.790 6.260 78,967 -0.04(-0.63%)
Nov 13, 2023 5.840 6.511 5.715 6.300 175,566 +0.65(+11.50%)
Nov 10, 2023 5.050 5.650 5.050 5.650 123,454 +0.45(+8.65%)
Nov 09, 2023 5.310 5.368 5.035 5.200 37,734 -0.03(-0.57%)
Nov 08, 2023 5.300 5.380 5.138 5.230 109,171 +0.06(+1.16%)
Nov 07, 2023 5.100 5.240 4.850 5.170 44,227 -0.03(-0.48%)
Nov 06, 2023 4.695 5.570 4.695 5.195 133,425 +0.65(+14.18%)
Nov 03, 2023 4.400 4.800 4.400 4.550 54,369 +0.19(+4.36%)
Nov 02, 2023 4.500 4.880 4.170 4.360 95,913 +0.27(+6.60%)
Nov 01, 2023 3.950 4.270 3.850 4.090 76,393 +0.08(+2.00%)
Oct 31, 2023 4.010 4.090 3.840 4.010 24,056 +0.01(+0.25%)
Oct 30, 2023 4.040 4.040 3.720 4.000 129,413 +0.14(+3.63%)
Oct 27, 2023 3.990 3.990 3.810 3.860 36,664 -0.04(-1.03%)
Oct 26, 2023 4.150 4.150 3.880 3.900 59,569 -0.16(-3.94%)
Oct 25, 2023 4.290 4.322 3.910 4.060 63,233 -0.20(-4.69%)
Oct 24, 2023 4.640 4.659 4.172 4.260 43,144 -0.31(-6.78%)
Oct 23, 2023 4.220 4.680 4.160 4.570 91,134 +0.36(+8.55%)
Oct 20, 2023 4.290 4.510 4.040 4.210 228,554 -0.09(-2.09%)
Oct 19, 2023 5.040 5.189 4.300 4.300 294,216 -0.85(-16.50%)
Oct 18, 2023 5.370 5.470 4.950 5.150 197,054 +0.00(+0.00%)
Oct 17, 2023 4.990 5.500 4.990 5.150 518,958 +0.13(+2.59%)
Oct 16, 2023 4.870 5.330 4.856 5.020 75,084 +0.17(+3.51%)
Oct 13, 2023 4.780 4.850 4.604 4.850 52,134 +0.15(+3.19%)
Oct 12, 2023 4.530 4.855 4.470 4.700 14,309 +0.23(+5.15%)
Oct 11, 2023 4.690 4.850 4.460 4.470 8,282 +0.00(+0.00%)
Oct 10, 2023 4.640 4.860 4.434 4.470 13,777 +0.03(+0.68%)
Oct 09, 2023 4.550 4.843 4.430 4.440 10,594 -0.08(-1.77%)
Oct 06, 2023 4.510 4.600 4.480 4.520 24,229 +0.02(+0.44%)
Oct 05, 2023 4.600 4.840 4.480 4.500 47,404 -0.04(-0.88%)
Oct 04, 2023 4.590 4.870 4.490 4.540 9,023 -0.19(-4.02%)
Oct 03, 2023 5.000 5.000 4.680 4.730 9,968 -0.19(-3.86%)
Oct 02, 2023 5.130 5.130 4.780 4.920 9,490 +0.25(+5.35%)
Sep 29, 2023 4.710 4.820 4.591 4.670 13,908 +0.01(+0.21%)
Sep 28, 2023 4.650 4.720 4.545 4.660 15,630 +0.17(+3.79%)
Sep 27, 2023 4.550 4.660 4.487 4.490 3,669 -0.10(-2.18%)
Sep 26, 2023 4.690 4.690 4.420 4.590 10,219 +0.00(+0.00%)
Sep 25, 2023 4.640 4.620 4.590 4.590 11,737 -0.06(-1.29%)
Sep 22, 2023 4.600 4.720 4.518 4.650 25,634 +0.07(+1.53%)
Sep 21, 2023 4.565 5.040 4.565 4.580 38,226 -0.01(-0.22%)
Sep 20, 2023 4.530 4.600 4.500 4.590 9,719 -0.02(-0.43%)
Sep 19, 2023 4.510 4.610 4.510 4.610 2,051 +0.10(+2.22%)
Sep 18, 2023 4.510 4.580 4.480 4.510 13,321 +0.00(+0.00%)
Sep 15, 2023 4.790 4.790 4.510 4.510 28,405 -0.06(-1.31%)
Sep 14, 2023 4.480 4.680 4.480 4.570 9,190 +0.04(+0.88%)
Sep 13, 2023 4.610 4.700 4.530 4.530 15,034 -0.02(-0.44%)
Sep 12, 2023 4.530 4.640 4.530 4.550 4,873 -0.08(-1.73%)
Sep 11, 2023 4.600 4.641 4.460 4.630 13,229 +0.00(+0.00%)
Sep 08, 2023 4.480 4.630 4.480 4.630 7,904 +0.16(+3.58%)
Sep 07, 2023 4.550 4.750 4.470 4.470 6,782 -0.16(-3.46%)
Sep 06, 2023 4.700 4.770 4.630 4.630 9,133 -0.05(-1.07%)
Sep 05, 2023 4.730 4.770 4.680 4.680 3,975 +0.07(+1.52%)
Sep 01, 2023 4.780 4.780 4.600 4.610 13,430 -0.02(-0.43%)
Aug 31, 2023 4.680 4.800 4.630 4.630 11,919 -0.09(-1.91%)
Aug 30, 2023 4.780 4.790 4.695 4.720 17,499 +0.00(+0.00%)
Aug 29, 2023 4.700 4.850 4.580 4.720 27,280 +0.03(+0.64%)
Aug 28, 2023 4.730 4.850 4.690 4.690 3,602 -0.05(-1.05%)
Aug 25, 2023 4.700 4.946 4.680 4.740 16,869 +0.00(+0.00%)
Aug 24, 2023 4.800 4.930 4.660 4.740 29,611 -0.07(-1.46%)
Aug 23, 2023 4.940 4.965 4.810 4.810 7,587 -0.14(-2.83%)
Aug 22, 2023 4.950 5.025 4.830 4.950 1,995 +0.14(+2.91%)
Aug 21, 2023 4.800 5.010 4.760 4.810 27,965 -0.03(-0.62%)
Aug 18, 2023 5.100 5.130 4.833 4.840 13,716 -0.11(-2.22%)
Aug 17, 2023 4.930 5.030 4.930 4.950 2,532 +0.06(+1.23%)
Aug 16, 2023 5.106 5.123 4.890 4.890 2,661 -0.19(-3.74%)
Aug 15, 2023 5.150 5.150 5.030 5.080 3,331 -0.01(-0.20%)
Aug 14, 2023 5.100 5.170 5.035 5.090 12,207 +0.04(+0.79%)
Aug 11, 2023 4.860 5.090 4.860 5.050 11,611 +0.26(+5.43%)
Aug 10, 2023 4.790 5.039 4.720 4.790 24,769 -0.10(-2.04%)
Aug 09, 2023 4.690 5.070 4.690 4.890 26,481 +0.10(+2.09%)
Aug 08, 2023 4.930 5.060 4.760 4.790 43,134 +0.03(+0.63%)
Aug 07, 2023 4.920 4.920 4.760 4.760 8,409 -0.15(-3.05%)
Aug 04, 2023 4.940 5.100 4.730 4.910 63,975 -0.09(-1.80%)
Aug 03, 2023 4.990 5.113 4.910 5.000 15,229 +0.03(+0.60%)
Aug 02, 2023 4.760 4.970 4.760 4.970 13,839 +0.16(+3.33%)
Aug 01, 2023 5.010 5.012 4.490 4.810 29,463 -0.21(-4.18%)
Jul 31, 2023 5.060 5.125 4.900 5.020 8,831 -0.01(-0.20%)
Jul 28, 2023 5.030 5.030 5.030 5.030 893 +0.08(+1.62%)
Jul 27, 2023 5.000 5.145 4.950 4.950 11,472 -0.18(-3.51%)
Jul 26, 2023 5.370 5.370 4.900 5.130 4,562 +0.23(+4.69%)
Jul 25, 2023 4.860 4.940 4.780 4.900 22,233 -0.10(-2.00%)
Jul 24, 2023 5.110 5.340 4.610 5.000 8,737 -0.24(-4.58%)
Jul 21, 2023 5.150 5.470 5.150 5.240 10,409 -0.06(-1.13%)
Jul 20, 2023 5.310 5.480 5.210 5.300 13,809 -0.05(-0.93%)
Jul 19, 2023 5.230 5.440 5.120 5.350 5,343 +0.08(+1.52%)
Jul 18, 2023 5.300 5.490 5.180 5.270 2,451 -0.07(-1.31%)
Jul 17, 2023 5.300 5.370 5.120 5.340 15,670 -0.05(-0.93%)
Jul 14, 2023 5.374 5.490 5.374 5.390 3,330 -0.07(-1.28%)
Jul 13, 2023 5.210 5.482 5.205 5.460 6,753 +0.17(+3.21%)
Jul 12, 2023 5.110 5.450 5.030 5.290 4,082 +0.10(+1.93%)
Jul 11, 2023 5.045 5.190 4.925 5.190 6,960 +0.19(+3.80%)
Jul 10, 2023 5.010 5.030 5.000 5.000 1,341 -0.03(-0.60%)
Jul 07, 2023 5.035 5.450 4.960 5.030 25,805 +0.03(+0.60%)
Jul 06, 2023 5.490 5.490 4.780 5.000 38,151 -0.15(-2.91%)
Jul 05, 2023 5.250 5.370 5.095 5.150 20,712 -0.28(-5.16%)
Jul 03, 2023 5.430 5.495 5.276 5.430 9,239 -0.01(-0.18%)
Jun 30, 2023 5.660 5.660 5.394 5.440 4,492 -0.03(-0.51%)
Jun 29, 2023 5.240 5.580 5.240 5.468 6,442 +0.01(+0.14%)
Jun 28, 2023 5.300 5.670 5.250 5.460 63,781 +0.07(+1.30%)
Jun 27, 2023 5.240 5.400 5.110 5.390 17,302 +0.14(+2.67%)
Jun 26, 2023 5.260 5.290 5.095 5.250 27,998 -0.07(-1.32%)
Jun 23, 2023 5.160 5.320 5.080 5.320 11,513 +0.23(+4.52%)
Jun 22, 2023 5.010 5.110 5.010 5.090 2,654 +0.08(+1.60%)
Jun 21, 2023 4.800 5.010 4.780 5.010 18,399 +0.11(+2.24%)
Jun 20, 2023 4.850 4.980 4.705 4.900 7,829 +0.04(+0.82%)
Jun 16, 2023 4.750 4.870 4.610 4.860 4,544 +0.17(+3.62%)
Jun 15, 2023 4.800 4.830 4.670 4.690 5,890 -0.24(-4.87%)
May 08, 2023 4.910 5.020 4.910 4.930 21,728 -0.03(-0.60%)
May 05, 2023 5.090 5.090 4.900 4.960 29,459 -0.08(-1.59%)
May 04, 2023 5.600 5.726 4.750 5.040 34,148 -0.17(-3.26%)
May 03, 2023 5.125 5.250 5.125 5.210 46,079 +0.06(+1.17%)
May 02, 2023 5.190 5.225 5.100 5.150 16,493 -0.03(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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.