EMCOR Group, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	116.75	118.26	115.45	116.69	114.77	215,500
2021-07-16	122.88	122.93	119.29	119.57	117.60	173,400
2021-07-15	121.05	123.20	120.68	121.91	119.77	155,600
2021-07-14	122.97	123.49	121.53	122.04	119.90	175,700
2021-07-13	122.69	123.49	121.65	122.06	119.92	143,000
2021-07-12	121.28	123.75	121.22	123.45	121.29	153,800
2021-07-09	121.80	123.02	121.27	122.56	120.41	121,600
2021-07-08	118.77	121.35	117.18	119.53	117.43	132,400
2021-07-07	119.72	121.54	119.72	121.43	119.30	152,400
2021-07-06	122.38	122.40	117.94	120.23	118.12	186,100
2021-07-02	123.60	123.60	121.81	122.13	119.99	128,600
2021-07-01	124.25	124.47	123.11	123.33	121.17	233,000
2021-06-30	121.46	123.55	121.09	123.19	121.03	231,700
2021-06-29	122.75	124.20	121.72	121.79	119.65	216,900
2021-06-28	123.37	123.66	121.41	122.52	120.37	300,900
2021-06-25	125.93	127.14	123.57	123.63	121.46	934,200
2021-06-24	125.06	126.15	123.49	125.51	123.31	304,800
2021-06-23	122.21	122.79	121.10	121.89	119.75	242,700
2021-06-22	121.87	122.44	119.79	122.29	120.15	193,700
2021-06-21	119.54	122.60	119.40	122.13	119.99	203,300
2021-06-18	121.39	121.56	118.28	118.41	116.33	646,500
2021-06-17	125.93	125.93	121.26	122.55	120.40	270,900
2021-06-16	125.86	126.96	124.21	125.71	123.51	229,600
2021-06-15	125.10	126.71	124.31	126.22	124.01	224,200
2021-06-14	126.68	126.68	124.29	124.79	122.60	253,600
2021-06-11	125.56	126.82	125.00	126.72	124.50	222,900
2021-06-10	128.39	128.78	124.53	124.69	122.50	201,900
2021-06-09	128.94	129.27	127.67	127.75	125.51	254,100
2021-06-08	128.50	129.45	126.64	129.07	126.81	370,200
2021-06-07	127.37	128.29	125.79	128.20	125.95	368,600
2021-06-04	126.39	127.81	125.43	127.38	125.15	387,100
2021-06-03	125.40	126.04	123.18	125.74	123.54	190,000
2021-06-02	128.13	128.13	125.45	126.05	123.84	382,600
2021-06-01	127.00	128.22	126.31	127.75	125.51	266,400
2021-05-28	125.90	126.33	124.51	126.11	123.90	253,600
2021-05-27	124.97	125.62	123.45	125.30	123.10	254,400
2021-05-26	121.47	123.54	121.39	123.34	121.18	187,100
2021-05-25	122.76	123.71	121.25	121.30	119.17	176,900
2021-05-24	122.46	123.73	121.74	122.92	120.76	134,500
2021-05-21	123.30	123.89	121.67	121.95	119.81	178,400
2021-05-20	121.48	122.19	120.35	121.79	119.65	201,600
2021-05-19	120.09	121.67	119.04	121.44	119.31	244,200
2021-05-18	125.10	125.59	121.78	121.89	119.75	177,100
2021-05-17	123.50	125.33	122.74	125.20	123.00	147,200
2021-05-14	123.90	124.86	122.12	124.78	122.59	211,900
2021-05-13	119.21	124.12	118.64	123.18	121.02	308,800
2021-05-12	123.77	124.95	119.34	119.52	117.42	267,100
2021-05-11	122.54	124.84	122.05	124.17	121.99	235,900
2021-05-10	125.59	127.33	124.26	124.36	122.18	204,800
2021-05-07	123.31	125.81	122.04	125.31	123.11	174,300
2021-05-06	123.32	124.53	122.29	124.10	121.92	232,100
2021-05-05	120.63	122.51	119.48	122.35	120.20	385,200
2021-05-04	120.12	121.04	119.39	120.71	118.59	578,600
2021-05-03	120.84	122.19	120.10	120.52	118.41	596,800
2021-04-30	120.57	121.93	118.55	119.80	117.70	571,100
2021-04-29	121.48	122.05	119.22	121.61	119.48	221,900
2021-04-28	120.42	121.28	119.42	120.57	118.46	185,400
2021-04-27	121.65	121.93	120.19	120.67	118.55	170,800
2021-04-26	121.77	122.40	120.65	120.75	118.63	198,700
2021-04-23	119.24	121.88	118.71	120.96	118.84	246,900

← NewerPage 23 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
2007-07-10	2:1
2006-02-13	2:1

Dividends

Ex-date	Amount
2026-10-15	0.4000 USD
2026-07-15	0.4000 USD
2026-04-16	0.4000 USD
2026-01-14	0.4000 USD
2025-10-15	0.2500 USD
2025-07-15	0.2500 USD
2025-04-17	0.2500 USD
2025-01-16	0.2500 USD
2024-10-15	0.2500 USD
2024-07-15	0.2500 USD
2024-04-15	0.2500 USD
2024-01-12	0.1800 USD
2023-10-13	0.1800 USD
2023-07-19	0.1800 USD
2023-04-14	0.1800 USD
2023-01-13	0.1500 USD
2022-10-17	0.1500 USD
2022-07-15	0.1300 USD
2022-04-14	0.1300 USD
2022-01-14	0.1300 USD
2021-10-14	0.1300 USD
2021-07-16	0.1300 USD
2021-04-15	0.1300 USD
2021-01-15	0.1300 USD
2020-10-15	0.0800 USD
2020-07-17	0.0800 USD
2020-04-16	0.0800 USD
2020-01-16	0.0800 USD
2019-10-17	0.0800 USD
2019-07-18	0.0800 USD
2019-04-17	0.0800 USD
2019-01-17	0.0800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.