EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	120.00	120.59	118.37	118.89	116.81	288,800
2021-04-21	117.93	120.07	117.93	119.30	117.21	251,000
2021-04-20	119.45	120.10	116.87	118.03	115.96	217,600
2021-04-19	120.03	120.03	118.64	119.70	117.60	297,000
2021-04-16	119.48	120.97	119.23	119.93	117.83	253,800
2021-04-15	118.89	118.89	117.41	118.75	116.67	185,700
2021-04-14	117.45	119.39	117.45	118.31	116.11	203,700
2021-04-13	118.11	118.27	116.10	117.30	115.12	216,900
2021-04-12	117.91	118.93	117.48	118.53	116.32	221,700
2021-04-09	115.56	117.48	115.00	117.00	114.82	256,900
2021-04-08	114.13	115.62	112.65	115.43	113.28	226,700
2021-04-07	114.42	115.14	113.35	114.25	112.12	230,700
2021-04-06	114.39	115.78	114.00	114.61	112.48	298,300
2021-04-05	115.24	115.88	113.62	114.25	112.12	212,800
2021-04-01	112.79	113.70	111.95	113.66	111.54	215,800
2021-03-31	113.56	114.56	111.50	112.16	110.07	278,000
2021-03-30	110.87	113.33	110.20	112.90	110.80	197,100
2021-03-29	111.67	113.81	109.18	110.25	108.20	220,600
2021-03-26	111.01	112.40	109.87	112.13	110.04	201,900
2021-03-25	105.58	110.28	104.85	109.60	107.56	245,900
2021-03-24	106.71	108.69	105.99	106.28	104.30	295,300
2021-03-23	108.46	109.46	104.64	105.04	103.09	333,800
2021-03-22	113.50	113.50	109.05	109.79	107.75	198,100
2021-03-19	112.77	113.70	110.45	112.86	110.76	803,600
2021-03-18	113.67	114.42	112.81	113.13	111.02	346,300
2021-03-17	112.87	113.71	110.44	113.61	111.50	242,400
2021-03-16	112.89	113.61	110.71	112.47	110.38	174,400
2021-03-15	114.69	114.74	112.11	113.93	111.81	226,900
2021-03-12	113.26	115.59	112.81	115.30	113.15	264,000
2021-03-11	112.34	113.46	110.82	112.49	110.40	296,700
2021-03-10	107.63	112.31	107.23	111.84	109.76	400,100
2021-03-09	108.16	108.71	106.40	107.33	105.33	237,400
2021-03-08	105.65	108.63	104.69	107.06	105.07	213,600
2021-03-05	101.74	105.15	100.68	104.48	102.54	320,900
2021-03-04	101.20	102.23	99.640	100.28	98.414	315,200
2021-03-03	100.79	104.42	100.79	101.75	99.856	244,500
2021-03-02	101.43	101.43	98.880	100.04	98.178	320,300
2021-03-01	99.770	102.29	98.610	101.58	99.689	396,100
2021-02-26	100.00	100.57	97.110	97.370	95.558	415,300
2021-02-25	100.00	104.00	97.980	100.00	98.139	582,700
2021-02-24	95.600	98.810	94.570	98.720	96.883	242,900
2021-02-23	93.370	95.720	92.670	95.090	93.320	211,500
2021-02-22	91.640	94.110	90.510	93.440	91.701	226,700
2021-02-19	90.930	92.460	90.610	92.260	90.543	228,600
2021-02-18	91.820	91.820	89.640	90.420	88.737	246,100
2021-02-17	92.470	93.570	91.840	92.080	90.366	172,300
2021-02-16	93.670	94.250	93.080	93.660	91.917	217,500
2021-02-12	93.870	94.430	93.100	93.450	91.711	161,400
2021-02-11	95.920	96.010	92.940	94.590	92.830	223,900
2021-02-10	95.960	96.320	94.260	95.520	93.742	177,400
2021-02-09	96.200	96.200	94.360	95.160	93.389	147,600
2021-02-08	94.740	96.300	94.490	95.790	94.007	195,000
2021-02-05	94.700	94.870	93.790	94.140	92.388	156,100
2021-02-04	92.230	93.430	91.740	93.270	91.534	189,800
2021-02-03	91.770	92.350	90.450	92.160	90.445	143,400
2021-02-02	92.260	92.450	90.450	92.200	90.484	108,500
2021-02-01	89.650	91.160	87.360	90.800	89.110	270,400
2021-01-29	90.480	90.890	87.880	88.300	86.657	252,500
2021-01-28	90.100	91.880	89.350	91.140	89.444	250,300
2021-01-27	91.770	91.960	87.770	88.610	86.961	270,500

← NewerPage 24 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.