Skip to main content

Nacco Industries (NY: NC )

31.31 +1.88 (+6.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 21.38 21.61 20.61 21.18 24,134 -0.34(-1.57%)
Apr 29, 2021 22.20 22.20 21.33 21.52 18,306 -0.38(-1.76%)
Apr 28, 2021 21.69 22.03 21.21 21.90 30,441 +0.18(+0.84%)
Apr 27, 2021 21.12 21.87 20.60 21.72 62,568 +0.60(+2.86%)
Apr 26, 2021 20.58 21.13 20.54 21.12 35,872 +0.54(+2.63%)
Apr 23, 2021 20.78 20.97 20.37 20.58 16,271 -0.15(-0.71%)
Apr 22, 2021 19.73 21.05 19.73 20.72 33,490 +0.78(+3.90%)
Apr 21, 2021 19.57 20.26 19.00 19.94 47,143 +0.15(+0.74%)
Apr 20, 2021 20.07 20.40 19.47 19.80 36,507 -0.34(-1.68%)
Apr 19, 2021 20.24 20.71 19.96 20.14 27,218 -0.36(-1.74%)
Apr 16, 2021 20.80 21.04 20.15 20.49 32,652 -0.21(-1.02%)
Apr 15, 2021 20.75 20.88 20.58 20.70 10,701 +0.00(+0.00%)
Apr 14, 2021 20.62 21.20 20.45 20.70 11,865 +0.10(+0.49%)
Apr 13, 2021 20.72 21.17 20.24 20.60 24,867 -0.12(-0.57%)
Apr 12, 2021 21.24 21.66 19.28 20.72 48,479 -0.72(-3.37%)
Apr 09, 2021 21.98 22.42 21.17 21.45 30,686 -0.46(-2.09%)
Apr 08, 2021 22.60 22.60 21.38 21.90 18,830 -0.39(-1.77%)
Apr 07, 2021 22.51 23.16 22.12 22.30 21,610 -0.11(-0.49%)
Apr 06, 2021 22.70 22.76 22.37 22.41 10,750 -0.06(-0.29%)
Apr 05, 2021 22.69 23.53 22.33 22.47 13,876 -0.10(-0.45%)
Apr 01, 2021 23.19 23.26 22.19 22.57 14,196 -0.27(-1.20%)
Mar 31, 2021 23.76 23.95 22.76 22.85 36,612 -0.82(-3.48%)
Mar 30, 2021 22.34 23.95 21.86 23.67 31,429 +1.56(+7.04%)
Mar 29, 2021 22.66 22.97 21.56 22.11 31,976 -0.69(-3.01%)
Mar 26, 2021 22.67 23.11 22.43 22.80 22,714 +0.07(+0.32%)
Mar 25, 2021 19.37 23.57 19.01 22.73 124,304 +3.12(+15.93%)
Mar 24, 2021 20.38 20.93 19.27 19.61 28,207 -0.63(-3.12%)
Mar 23, 2021 19.41 20.87 19.40 20.24 42,497 +0.82(+4.25%)
Mar 22, 2021 19.20 20.24 18.46 19.41 49,194 +0.14(+0.71%)
Mar 19, 2021 18.87 19.39 18.36 19.28 72,512 +0.24(+1.25%)
Mar 18, 2021 19.88 19.91 18.89 19.04 22,255 -0.83(-4.19%)
Mar 17, 2021 20.12 20.36 19.82 19.87 9,870 -0.15(-0.73%)
Mar 16, 2021 20.15 20.18 19.74 20.02 21,520 -0.11(-0.55%)
Mar 15, 2021 19.87 20.37 19.87 20.13 18,993 +0.34(+1.71%)
Mar 12, 2021 20.15 20.22 19.73 19.79 13,432 -0.17(-0.87%)
Mar 11, 2021 19.90 20.26 19.75 19.96 14,008 +0.06(+0.32%)
Mar 10, 2021 19.93 20.38 19.70 19.90 22,788 +0.21(+1.07%)
Mar 09, 2021 20.22 20.31 19.69 19.69 17,894 -0.32(-1.60%)
Mar 08, 2021 21.52 22.14 19.83 20.01 56,810 -1.07(-5.08%)
Mar 05, 2021 22.75 22.75 21.06 21.08 54,493 -1.79(-7.84%)
Mar 04, 2021 21.81 23.22 21.02 22.87 94,517 -1.79(-7.26%)
Mar 03, 2021 24.90 26.35 24.26 24.66 51,488 +0.60(+2.49%)
Mar 02, 2021 23.43 24.49 23.29 24.06 13,592 +0.94(+4.05%)
Mar 01, 2021 22.87 23.93 22.87 23.13 15,789 +0.46(+2.04%)
Feb 26, 2021 23.57 23.57 22.66 22.66 13,206 -0.46(-2.00%)
Feb 25, 2021 23.35 24.02 23.13 23.13 9,853 +0.18(+0.79%)
Feb 24, 2021 22.99 23.76 22.94 22.94 18,655 -0.25(-1.10%)
Feb 23, 2021 22.90 23.61 22.83 23.20 25,713 +0.27(+1.19%)
Feb 22, 2021 23.26 23.77 22.72 22.93 29,173 -0.69(-2.92%)
Feb 19, 2021 23.53 23.64 22.97 23.62 14,856 +0.16(+0.70%)
Feb 18, 2021 23.17 23.53 22.82 23.45 11,207 +0.26(+1.14%)
Feb 17, 2021 23.56 23.63 22.84 23.19 14,907 +0.24(+1.03%)
Feb 16, 2021 24.53 24.65 22.73 22.95 28,079 -1.22(-5.04%)
Feb 12, 2021 23.08 24.26 23.08 24.17 20,799 +0.73(+3.10%)
Feb 11, 2021 23.51 24.08 22.87 23.44 11,028 +0.10(+0.43%)
Feb 10, 2021 24.03 24.24 23.31 23.34 16,122 -0.47(-1.98%)
Feb 09, 2021 25.25 25.42 23.32 23.82 34,232 -1.46(-5.79%)
Feb 08, 2021 23.92 25.33 23.70 25.28 32,559 +1.82(+7.75%)
Feb 05, 2021 23.34 24.00 23.04 23.46 20,689 +0.57(+2.50%)
Feb 04, 2021 23.87 23.95 22.84 22.89 14,002 -0.60(-2.55%)
Feb 03, 2021 23.01 24.92 22.91 23.49 18,993 +0.48(+2.09%)
Feb 02, 2021 22.54 24.56 21.82 23.01 40,904 +0.75(+3.35%)
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.