EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	94.790	95.000	93.380	93.890	92.143	198,500
2021-01-25	96.560	96.950	92.880	94.110	92.358	372,600
2021-01-22	94.070	97.350	94.070	97.270	95.460	271,100
2021-01-21	98.020	99.050	94.840	94.850	93.085	310,200
2021-01-20	98.360	99.480	97.950	98.900	97.059	201,500
2021-01-19	98.910	99.590	97.620	98.130	96.304	252,100
2021-01-15	97.580	99.000	96.230	98.100	96.274	183,100
2021-01-14	99.060	99.840	98.090	99.180	97.207	126,800
2021-01-13	98.670	99.350	97.830	98.260	96.305	181,600
2021-01-12	98.880	99.350	98.050	99.210	97.236	242,000
2021-01-11	97.520	98.600	97.290	98.000	96.050	163,800
2021-01-08	101.30	101.33	97.820	99.040	97.069	199,800
2021-01-07	99.560	101.33	98.550	101.12	99.108	195,200
2021-01-06	93.380	100.03	93.070	99.280	97.305	432,700
2021-01-05	89.240	92.050	89.200	91.410	89.591	293,500
2021-01-04	92.170	92.400	88.260	89.240	87.464	253,900
2020-12-31	92.180	92.180	91.460	91.460	89.640	197,800
2020-12-30	91.850	92.780	91.310	92.010	90.179	170,600
2020-12-29	92.160	92.160	90.550	91.030	89.219	181,600
2020-12-28	92.980	93.650	91.990	92.060	90.228	164,000
2020-12-24	92.410	92.410	91.520	92.220	90.385	50,500
2020-12-23	90.860	92.490	90.350	91.860	90.032	224,600
2020-12-22	89.810	90.430	88.730	90.040	88.248	271,500
2020-12-21	88.040	89.770	87.470	89.480	87.700	232,600
2020-12-18	90.660	90.900	89.660	89.730	87.945	1,127,100
2020-12-17	90.320	90.530	89.460	90.300	88.503	345,300
2020-12-16	89.820	90.640	89.050	90.290	88.493	254,600
2020-12-15	89.500	89.510	88.320	89.470	87.690	308,100
2020-12-14	91.000	91.000	88.550	88.790	87.023	377,600
2020-12-11	89.110	90.140	89.110	90.000	88.209	280,300
2020-12-10	89.580	89.940	88.770	89.690	87.905	227,000
2020-12-09	89.700	90.590	89.410	90.370	88.572	325,800
2020-12-08	87.000	88.850	86.760	88.750	86.984	239,400
2020-12-07	88.200	88.200	86.730	87.630	85.886	231,600
2020-12-04	86.370	88.460	85.940	88.220	86.465	201,300
2020-12-03	85.860	86.330	85.200	85.610	83.907	285,500
2020-12-02	87.300	87.700	85.950	86.000	84.289	238,300
2020-12-01	87.370	88.300	86.100	87.330	85.592	285,300
2020-11-30	87.900	88.290	85.800	86.180	84.465	618,400
2020-11-27	88.050	88.310	87.520	88.050	86.298	83,100
2020-11-25	88.250	88.360	87.090	88.010	86.259	285,000
2020-11-24	88.000	89.070	87.170	88.370	86.612	291,400
2020-11-23	86.590	87.950	86.540	86.980	85.249	335,700
2020-11-20	85.350	85.810	84.360	85.770	84.063	298,100
2020-11-19	84.730	87.060	84.240	86.440	84.720	396,000
2020-11-18	85.940	86.050	84.380	85.000	83.309	337,400
2020-11-17	84.190	85.550	83.630	85.290	83.593	447,400
2020-11-16	83.270	84.960	82.270	84.900	83.211	319,500
2020-11-13	79.970	81.600	79.870	81.150	79.535	240,800
2020-11-12	79.220	79.580	77.710	79.170	77.595	353,900
2020-11-11	82.000	82.000	77.650	80.370	78.771	307,500
2020-11-10	78.950	81.660	78.730	81.540	79.918	438,300
2020-11-09	78.560	80.240	76.830	77.640	76.095	419,100
2020-11-06	74.000	74.400	73.060	73.290	71.832	380,400
2020-11-05	71.460	74.240	71.460	73.820	72.351	403,500
2020-11-04	70.780	72.740	67.940	71.400	69.979	481,600
2020-11-03	72.080	72.850	71.540	72.270	70.832	458,700
2020-11-02	69.130	70.830	69.080	70.770	69.362	288,100
2020-10-30	66.190	68.260	66.190	68.190	66.833	304,000
2020-10-29	64.410	67.910	64.410	66.320	65.000	431,900

← NewerPage 25 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.