EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	61.620	61.620	59.290	59.340	58.021	559,100
2020-05-08	61.430	62.690	60.890	62.530	61.141	240,900
2020-05-07	59.190	60.370	58.790	60.040	58.706	230,300
2020-05-06	60.090	60.310	58.100	58.160	56.868	301,900
2020-05-05	60.590	61.650	59.900	60.050	58.716	422,300
2020-05-04	58.390	60.040	57.900	59.480	58.158	487,700
2020-05-01	61.350	61.990	57.820	59.630	58.305	657,500
2020-04-30	67.230	68.250	63.430	63.530	62.118	742,000
2020-04-29	69.540	71.910	68.000	69.840	68.288	452,800
2020-04-28	65.700	67.890	65.250	67.230	65.736	329,900
2020-04-27	63.000	64.540	63.000	63.630	62.216	470,100
2020-04-24	62.850	63.980	61.690	62.980	61.581	218,700
2020-04-23	61.910	64.170	61.910	62.600	61.209	268,100
2020-04-22	62.660	62.860	61.150	61.400	60.036	530,100
2020-04-21	59.220	62.030	58.900	61.080	59.723	683,500
2020-04-20	61.680	62.520	60.980	61.070	59.713	321,600
2020-04-17	60.780	63.460	60.170	63.310	61.903	266,800
2020-04-16	59.070	59.800	58.040	59.100	57.787	590,800
2020-04-15	59.640	60.470	58.510	58.920	57.533	341,800
2020-04-14	62.330	63.210	60.930	62.110	60.647	234,300
2020-04-13	62.920	63.020	60.100	60.890	59.456	266,400
2020-04-09	61.700	63.930	60.510	63.350	61.858	378,700
2020-04-08	60.980	61.630	59.460	60.340	58.919	516,600
2020-04-07	61.740	63.060	59.230	59.920	58.509	501,700
2020-04-06	58.400	61.070	58.140	59.020	57.630	700,200
2020-04-03	58.190	58.900	54.680	56.070	54.750	458,000
2020-04-02	56.500	59.940	56.450	58.700	57.318	309,900
2020-04-01	58.670	59.690	55.750	56.600	55.267	529,800
2020-03-31	58.990	62.260	58.950	61.320	59.876	502,100
2020-03-30	57.880	59.610	56.440	59.140	57.747	618,800
2020-03-27	59.740	60.870	57.770	57.860	56.498	672,300
2020-03-26	55.050	62.160	55.050	61.780	60.325	390,600
2020-03-25	52.830	56.770	52.720	54.480	53.197	486,000
2020-03-24	53.120	54.420	50.560	52.920	51.674	604,800
2020-03-23	49.550	51.600	48.560	51.120	49.916	750,700
2020-03-20	50.640	52.680	49.470	49.620	48.452	1,183,800
2020-03-19	48.500	51.880	47.480	50.880	49.682	891,700
2020-03-18	44.710	55.850	41.850	48.780	47.631	1,124,900
2020-03-17	53.770	53.770	45.150	48.340	47.202	1,304,200
2020-03-16	60.850	60.850	52.170	52.570	51.332	649,300
2020-03-13	57.910	62.860	55.540	62.850	61.370	797,500
2020-03-12	62.440	63.100	54.830	54.940	53.646	919,500
2020-03-11	66.860	68.490	66.040	67.260	65.676	609,500
2020-03-10	71.370	71.990	66.080	69.010	67.385	968,200
2020-03-09	70.180	72.850	69.330	69.860	68.215	521,900
2020-03-06	75.320	77.350	75.030	76.950	75.138	444,800
2020-03-05	78.310	79.710	77.270	77.830	75.997	332,700
2020-03-04	79.060	81.550	78.540	80.590	78.692	472,300
2020-03-03	80.460	81.750	77.430	77.910	76.075	520,800
2020-03-02	77.110	79.670	75.580	79.560	77.686	527,200
2020-02-28	75.300	77.830	73.930	76.920	75.109	792,300
2020-02-27	74.600	80.700	71.750	78.390	76.544	810,600
2020-02-26	81.270	81.710	79.120	79.120	77.257	492,000
2020-02-25	84.750	84.750	80.480	80.520	78.624	323,200
2020-02-24	87.360	90.840	84.220	84.330	82.344	426,600
2020-02-21	89.110	90.420	88.790	89.710	87.597	500,400
2020-02-20	87.930	89.430	87.360	89.300	87.197	434,700
2020-02-19	86.910	89.020	86.820	88.430	86.348	273,500
2020-02-18	87.040	87.500	86.120	86.420	84.385	260,500
2020-02-14	87.960	87.960	86.920	87.460	85.400	174,300

← NewerPage 28 of 79 · 4,731 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.