Skip to main content

Nacco Industries (NY: NC )

30.20 +0.30 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 29.60 30.51 29.60 30.20 12,217 +0.30(+1.00%)
Mar 27, 2024 29.60 29.98 29.30 29.90 13,763 +0.98(+3.39%)
Mar 26, 2024 29.33 29.70 28.92 28.92 16,481 +0.06(+0.21%)
Mar 25, 2024 29.60 30.15 28.81 28.86 21,625 -0.74(-2.50%)
Mar 22, 2024 29.61 29.95 29.52 29.60 15,727 +0.37(+1.27%)
Mar 21, 2024 28.89 29.65 28.77 29.23 22,622 +0.46(+1.60%)
Mar 20, 2024 28.50 29.04 28.50 28.77 23,214 +0.17(+0.59%)
Mar 19, 2024 29.06 29.39 28.52 28.60 27,205 -0.04(-0.14%)
Mar 18, 2024 28.83 29.54 28.61 28.64 17,038 -0.19(-0.66%)
Mar 15, 2024 28.82 29.91 28.76 28.83 58,992 -0.18(-0.62%)
Mar 14, 2024 29.21 29.29 28.88 29.01 20,341 -0.63(-2.13%)
Mar 13, 2024 29.17 30.18 29.12 29.64 12,955 +0.52(+1.79%)
Mar 12, 2024 29.75 30.44 29.12 29.12 26,445 -0.95(-3.16%)
Mar 11, 2024 29.41 30.56 29.41 30.07 17,461 +0.57(+1.93%)
Mar 08, 2024 30.31 31.00 28.95 29.50 19,044 -0.94(-3.09%)
Mar 07, 2024 32.43 33.50 30.09 30.44 44,562 -2.21(-6.77%)
Mar 06, 2024 32.53 32.98 32.23 32.65 10,135 +0.15(+0.46%)
Mar 05, 2024 32.90 33.20 32.24 32.50 6,841 -0.22(-0.67%)
Mar 04, 2024 32.78 33.24 32.72 32.72 10,277 -0.16(-0.49%)
Mar 01, 2024 33.00 33.19 32.80 32.88 9,052 -0.13(-0.40%)
Feb 29, 2024 32.62 33.50 32.33 33.01 10,989 +0.73(+2.25%)
Feb 28, 2024 32.79 33.54 32.29 32.29 13,149 -0.60(-1.81%)
Feb 27, 2024 33.03 33.03 32.61 32.88 12,110 -0.06(-0.18%)
Feb 26, 2024 33.21 33.56 32.88 32.94 9,155 -0.27(-0.81%)
Feb 23, 2024 33.63 33.68 33.21 33.21 10,748 -0.22(-0.65%)
Feb 22, 2024 33.82 33.96 33.29 33.43 11,346 -0.61(-1.78%)
Feb 21, 2024 33.28 34.32 33.28 34.04 11,118 +0.39(+1.15%)
Feb 20, 2024 34.37 34.37 33.64 33.65 12,187 -1.21(-3.48%)
Feb 16, 2024 35.06 35.26 34.63 34.86 8,906 -0.21(-0.60%)
Feb 15, 2024 35.05 35.26 34.52 35.07 13,891 -0.43(-1.20%)
Feb 14, 2024 35.01 35.50 34.81 35.50 10,345 +0.59(+1.68%)
Feb 13, 2024 36.16 36.20 34.87 34.91 13,378 -1.39(-3.83%)
Feb 12, 2024 35.76 36.71 35.76 36.30 12,455 +0.41(+1.13%)
Feb 09, 2024 35.57 36.20 35.49 35.89 7,171 -0.11(-0.30%)
Feb 08, 2024 36.46 36.46 35.71 36.00 7,182 -0.41(-1.12%)
Feb 07, 2024 36.07 36.63 35.32 36.41 16,355 +0.21(+0.58%)
Feb 06, 2024 36.40 36.65 35.80 36.20 9,431 -0.16(-0.44%)
Feb 05, 2024 35.76 36.66 34.87 36.36 12,136 +0.42(+1.16%)
Feb 02, 2024 35.81 36.45 35.81 35.94 7,702 -0.23(-0.63%)
Feb 01, 2024 36.01 36.41 35.94 36.17 11,293 +0.13(+0.36%)
Jan 31, 2024 36.19 36.49 36.04 36.04 7,115 -0.37(-1.01%)
Jan 30, 2024 36.76 37.20 36.19 36.41 5,712 -0.32(-0.87%)
Jan 29, 2024 35.78 36.73 35.78 36.73 4,981 +0.47(+1.29%)
Jan 26, 2024 35.83 36.26 35.83 36.26 8,377 -0.05(-0.14%)
Jan 25, 2024 36.48 36.78 35.77 36.31 23,060 -0.16(-0.44%)
Jan 24, 2024 36.56 37.06 36.23 36.47 13,324 +0.14(+0.38%)
Jan 23, 2024 36.81 37.45 36.27 36.33 30,983 -0.27(-0.73%)
Jan 22, 2024 36.59 36.86 36.16 36.60 10,943 +0.15(+0.41%)
Jan 19, 2024 36.85 36.85 36.02 36.45 14,087 -0.08(-0.22%)
Jan 18, 2024 35.92 37.22 35.92 36.53 8,390 +0.61(+1.69%)
Jan 17, 2024 36.35 37.21 35.67 35.92 8,272 -0.84(-2.30%)
Jan 16, 2024 36.24 37.16 36.24 36.77 8,904 +0.00(+0.00%)
Jan 12, 2024 35.72 37.11 35.72 36.77 11,408 +1.89(+5.41%)
Jan 11, 2024 34.47 35.57 34.47 34.88 23,888 -0.37(-1.04%)
Jan 10, 2024 35.31 35.47 34.57 35.25 10,835 -0.38(-1.06%)
Jan 09, 2024 35.86 36.55 35.37 35.63 21,201 -0.32(-0.88%)
Jan 08, 2024 36.32 36.81 35.27 35.94 15,222 -0.92(-2.51%)
Jan 05, 2024 35.95 37.00 35.95 36.87 33,325 +0.63(+1.73%)
Jan 04, 2024 36.64 37.25 36.08 36.24 11,642 -0.08(-0.22%)
Jan 03, 2024 36.41 37.13 36.32 36.32 10,904 -0.11(-0.30%)
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.