Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	32.20	33.44	31.97	33.28	14,406	+1.01(+3.12%)
May 30, 2024	31.48	32.40	31.48	32.27	13,249	+0.79(+2.52%)
May 29, 2024	32.22	32.47	31.48	31.48	13,607	-1.07(-3.29%)
May 28, 2024	31.33	32.74	31.33	32.55	25,456	+1.29(+4.13%)
May 24, 2024	30.84	31.84	30.84	31.26	9,315	+0.19(+0.61%)
May 23, 2024	31.16	31.78	30.45	31.07	17,050	-0.61(-1.91%)
May 22, 2024	31.39	32.08	31.13	31.68	10,102	+0.04(+0.13%)
May 21, 2024	31.21	31.90	31.15	31.64	9,194	+0.71(+2.31%)
May 20, 2024	30.81	31.92	30.69	30.92	14,514	-0.91(-2.87%)
May 17, 2024	31.84	31.88	31.26	31.84	11,241	+0.27(+0.85%)
May 16, 2024	31.86	32.85	31.49	31.57	14,918	+0.11(+0.35%)
May 15, 2024	31.19	31.76	30.73	31.46	13,076	+0.34(+1.08%)
May 14, 2024	31.36	31.36	31.12	31.12	4,110	+0.00(+0.00%)
May 13, 2024	31.51	31.64	31.12	31.12	10,269	-0.53(-1.66%)
May 10, 2024	31.99	31.99	31.26	31.65	6,539	-0.53(-1.64%)
May 09, 2024	32.07	32.55	31.65	32.17	18,042	+0.50(+1.57%)
May 08, 2024	31.77	32.32	30.93	31.68	17,033	+0.41(+1.30%)
May 07, 2024	32.38	32.44	31.27	31.27	13,392	-1.03(-3.20%)
May 06, 2024	33.09	33.85	31.93	32.30	15,933	-0.69(-2.08%)
May 03, 2024	32.27	33.70	30.50	32.99	25,866	+1.52(+4.83%)
May 02, 2024	27.26	32.28	27.19	31.47	48,294	+4.11(+15.03%)
May 01, 2024	27.88	27.88	27.09	27.36	9,897	+0.01(+0.04%)
Apr 30, 2024	27.90	27.90	27.35	27.35	10,466	-0.58(-2.06%)
Apr 29, 2024	28.22	28.51	27.92	27.92	15,764	-0.03(-0.11%)
Apr 26, 2024	27.80	28.01	27.80	27.95	6,440	-0.37(-1.30%)
Apr 25, 2024	28.39	28.60	27.67	28.32	13,634	-0.12(-0.42%)
Apr 24, 2024	28.05	28.44	27.51	28.44	17,018	+0.49(+1.74%)
Apr 23, 2024	28.17	28.39	27.51	27.95	18,711	-0.48(-1.68%)
Apr 22, 2024	28.05	28.66	28.01	28.43	16,482	+0.32(+1.13%)
Apr 19, 2024	27.30	28.18	27.30	28.11	10,557	+0.57(+2.05%)
Apr 18, 2024	27.60	27.98	27.07	27.55	16,501	-0.22(-0.79%)
Apr 17, 2024	28.01	28.01	27.55	27.76	9,940	+0.01(+0.04%)
Apr 16, 2024	27.72	27.90	27.64	27.75	6,055	+0.00(+0.00%)
Apr 15, 2024	27.95	28.42	27.55	27.75	22,401	-0.27(-0.96%)
Apr 12, 2024	28.94	28.94	27.91	28.02	12,487	-0.99(-3.42%)
Apr 11, 2024	29.64	29.65	28.80	29.02	9,357	-0.18(-0.61%)
Apr 10, 2024	29.53	29.53	28.92	29.19	18,410	-0.10(-0.34%)
Apr 09, 2024	29.21	29.50	29.19	29.29	8,290	-0.32(-1.07%)
Apr 08, 2024	28.81	29.73	28.81	29.61	14,397	+0.82(+2.86%)
Apr 05, 2024	28.45	28.99	28.34	28.79	17,559	+0.27(+0.94%)
Apr 04, 2024	28.70	29.02	28.36	28.52	16,155	+0.13(+0.45%)
Apr 03, 2024	28.65	28.90	28.30	28.39	25,079	-0.58(-1.99%)
Apr 02, 2024	29.59	29.59	28.72	28.97	14,345	-0.21(-0.71%)
Apr 01, 2024	29.99	30.34	28.71	29.17	16,178	-0.81(-2.72%)
Mar 28, 2024	29.39	30.30	29.39	29.99	12,303	+0.30(+1.00%)
Mar 27, 2024	29.39	29.77	29.09	29.69	13,860	+0.97(+3.39%)
Mar 26, 2024	29.12	29.49	28.72	28.72	16,597	+0.06(+0.21%)
Mar 25, 2024	29.39	29.94	28.61	28.66	21,777	-0.73(-2.50%)
Mar 22, 2024	29.40	29.74	29.31	29.39	15,837	+0.37(+1.27%)
Mar 21, 2024	28.69	29.44	28.57	29.03	22,781	+0.46(+1.60%)
Mar 20, 2024	28.30	28.84	28.30	28.57	23,377	+0.17(+0.59%)
Mar 19, 2024	28.86	29.18	28.32	28.40	27,396	-0.04(-0.14%)
Mar 18, 2024	28.63	29.34	28.41	28.44	17,158	-0.19(-0.66%)
Mar 15, 2024	28.62	29.70	28.56	28.63	59,407	-0.18(-0.62%)
Mar 14, 2024	29.01	29.08	28.68	28.81	20,484	-0.63(-2.13%)
Mar 13, 2024	28.97	29.97	28.92	29.43	13,046	+0.52(+1.79%)
Mar 12, 2024	29.54	30.23	28.92	28.92	26,631	-0.94(-3.16%)
Mar 11, 2024	29.20	30.35	29.20	29.86	17,584	+0.57(+1.93%)
Mar 08, 2024	30.10	30.78	28.75	29.29	19,178	-0.93(-3.09%)
Mar 07, 2024	32.20	33.27	29.88	30.23	44,876	-2.19(-6.77%)
Mar 06, 2024	32.30	32.75	32.00	32.42	10,206	+0.15(+0.46%)
Mar 05, 2024	32.67	32.97	32.02	32.27	6,889	-0.22(-0.67%)
Mar 04, 2024	32.55	33.01	32.49	32.49	10,349	-0.16(-0.49%)
Mar 01, 2024	32.77	32.95	32.57	32.65	9,115	-0.13(-0.40%)
Feb 29, 2024	32.39	33.26	32.10	32.78	11,067	+0.72(+2.25%)
Feb 28, 2024	32.56	33.30	32.06	32.06	13,241	-0.59(-1.81%)
Feb 27, 2024	32.80	32.80	32.38	32.65	12,195	-0.06(-0.18%)
Feb 26, 2024	32.98	33.32	32.65	32.71	9,220	-0.27(-0.81%)
Feb 23, 2024	33.39	33.44	32.98	32.98	10,824	-0.22(-0.65%)
Feb 22, 2024	33.58	33.72	33.05	33.20	11,426	-0.60(-1.78%)
Feb 21, 2024	33.05	34.08	33.05	33.80	11,197	+0.38(+1.15%)
Feb 20, 2024	34.13	34.13	33.40	33.41	12,273	-1.20(-3.48%)
Feb 16, 2024	34.81	35.01	34.39	34.62	8,969	-0.21(-0.60%)
Feb 15, 2024	34.80	35.01	34.28	34.82	13,989	-0.42(-1.20%)
Feb 14, 2024	34.76	35.25	34.57	35.25	10,418	+0.58(+1.68%)
Feb 13, 2024	35.91	35.95	34.63	34.67	13,472	-1.38(-3.83%)
Feb 12, 2024	35.51	36.45	35.51	36.05	12,543	+0.40(+1.13%)
Feb 09, 2024	35.32	35.94	35.24	35.64	7,222	-0.11(-0.30%)
Feb 08, 2024	36.20	36.20	35.46	35.75	7,232	-0.40(-1.12%)
Feb 07, 2024	35.82	36.37	35.08	36.16	16,470	+0.21(+0.58%)
Feb 06, 2024	36.15	36.39	35.55	35.95	9,498	-0.16(-0.44%)
Feb 05, 2024	35.51	36.40	34.63	36.11	12,221	+0.41(+1.16%)
Feb 02, 2024	35.56	36.19	35.56	35.69	7,756	-0.23(-0.63%)
Feb 01, 2024	35.76	36.16	35.69	35.92	11,373	+0.13(+0.36%)
Jan 31, 2024	35.93	36.24	35.79	35.79	7,165	-0.37(-1.01%)
Jan 30, 2024	36.50	36.94	35.93	36.16	5,752	-0.32(-0.87%)
Jan 29, 2024	35.53	36.47	35.53	36.47	5,016	+0.46(+1.29%)
Jan 26, 2024	35.58	36.01	35.58	36.01	8,436	-0.05(-0.14%)
Jan 25, 2024	36.22	36.52	35.52	36.06	23,223	-0.16(-0.44%)
Jan 24, 2024	36.30	36.80	35.98	36.21	13,418	+0.14(+0.38%)
Jan 23, 2024	36.55	37.19	36.02	36.08	31,202	-0.27(-0.73%)
Jan 22, 2024	36.33	36.60	35.91	36.34	11,020	+0.15(+0.41%)
Jan 19, 2024	36.59	36.59	35.77	36.19	14,186	-0.08(-0.22%)
Jan 18, 2024	35.67	36.96	35.67	36.27	8,450	+0.60(+1.69%)
Jan 17, 2024	36.10	36.95	35.43	35.67	8,330	-0.84(-2.30%)
Jan 16, 2024	35.99	36.90	35.98	36.51	8,967	+0.00(+0.00%)
Jan 12, 2024	35.47	36.85	35.47	36.51	11,489	+1.87(+5.41%)
Jan 11, 2024	34.23	35.32	34.23	34.64	24,056	-0.36(-1.04%)
Jan 10, 2024	35.06	35.22	34.33	35.00	10,912	-0.37(-1.06%)
Jan 09, 2024	35.61	36.29	35.12	35.38	21,351	-0.32(-0.88%)
Jan 08, 2024	36.07	36.55	35.02	35.69	15,329	-0.92(-2.51%)
Jan 05, 2024	35.70	36.74	35.70	36.61	33,560	+0.62(+1.73%)
Jan 04, 2024	36.38	36.99	35.83	35.99	11,724	-0.08(-0.22%)
Jan 03, 2024	36.16	36.87	36.07	36.07	10,981	-0.11(-0.30%)
Jan 02, 2024	36.51	36.51	35.83	36.17	23,509	+0.17(+0.47%)
Dec 29, 2023	36.30	36.38	35.76	36.01	6,928	-0.29(-0.79%)
Dec 28, 2023	36.57	36.83	36.29	36.29	6,962	-0.32(-0.86%)
Dec 27, 2023	38.14	38.14	36.55	36.61	12,486	-0.77(-2.06%)
Dec 26, 2023	36.94	37.87	36.57	37.38	12,147	+0.78(+2.13%)
Dec 22, 2023	36.75	37.38	36.17	36.60	9,888	+0.00(+0.00%)
Dec 21, 2023	35.87	36.67	34.48	36.60	10,273	+0.18(+0.49%)
Dec 20, 2023	34.88	36.87	34.88	36.42	26,161	+1.91(+5.55%)
Dec 19, 2023	34.41	34.95	33.94	34.51	21,563	+0.40(+1.19%)
Dec 18, 2023	34.16	34.45	33.88	34.10	12,893	+0.09(+0.26%)
Dec 15, 2023	33.58	34.01	33.25	34.01	28,187	+0.53(+1.59%)
Dec 14, 2023	33.54	34.47	32.06	33.48	14,330	+0.38(+1.16%)
Dec 13, 2023	32.67	33.37	32.55	33.10	34,589	+0.25(+0.75%)
Dec 12, 2023	33.12	33.44	32.26	32.85	30,750	-0.69(-2.06%)
Dec 11, 2023	33.53	34.70	33.46	33.54	32,548	-0.31(-0.90%)
Dec 08, 2023	34.53	34.53	33.41	33.85	18,430	-0.39(-1.15%)
Dec 07, 2023	33.56	34.31	33.56	34.24	14,218	+0.37(+1.11%)
Dec 06, 2023	33.70	33.87	33.44	33.87	12,225	+0.07(+0.20%)
Dec 05, 2023	34.42	34.67	33.74	33.80	10,432	-0.62(-1.81%)
Dec 04, 2023	34.44	34.60	33.73	34.42	11,283	-0.03(-0.09%)

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.