EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	72.590	73.140	71.300	71.490	69.539	307,000
2019-03-01	72.700	73.020	71.930	72.510	70.531	245,800
2019-02-28	71.510	72.590	71.160	72.130	70.162	476,100
2019-02-27	70.770	71.690	70.130	71.560	69.607	307,800
2019-02-26	72.190	72.450	70.950	70.990	69.053	466,000
2019-02-25	72.470	72.790	71.750	72.100	70.133	458,300
2019-02-22	71.200	72.600	71.200	71.990	70.026	623,500
2019-02-21	68.870	70.710	67.620	70.590	68.664	470,600
2019-02-20	68.240	69.120	68.230	68.870	66.991	445,500
2019-02-19	67.920	68.560	67.700	68.110	66.251	223,600
2019-02-15	67.530	68.290	67.530	68.040	66.183	231,800
2019-02-14	66.520	67.690	66.520	67.290	65.454	329,800
2019-02-13	66.380	67.340	66.370	67.000	65.172	272,400
2019-02-12	65.760	66.890	65.760	66.450	64.637	199,000
2019-02-11	64.950	65.410	64.240	65.340	63.557	269,500
2019-02-08	64.620	65.010	63.980	64.790	63.022	199,000
2019-02-07	65.930	66.130	64.750	64.970	63.197	231,400
2019-02-06	66.010	66.850	65.780	66.300	64.491	275,500
2019-02-05	65.380	66.130	65.380	66.090	64.287	288,500
2019-02-04	64.730	65.360	64.350	65.180	63.401	356,700
2019-02-01	65.180	65.850	64.430	64.770	63.003	295,900
2019-01-31	65.030	65.740	64.740	65.230	63.450	661,200
2019-01-30	64.910	65.370	63.530	65.090	63.314	400,800
2019-01-29	64.440	64.910	63.900	64.610	62.847	636,500
2019-01-28	63.780	64.250	62.870	63.900	62.156	382,800
2019-01-25	64.680	65.140	64.370	64.410	62.652	196,600
2019-01-24	63.270	64.420	63.130	63.930	62.186	230,600
2019-01-23	64.490	65.110	63.110	63.380	61.651	337,700
2019-01-22	64.250	64.770	63.210	63.950	62.205	473,900
2019-01-18	64.600	65.370	64.040	64.900	63.129	449,800
2019-01-17	63.170	64.450	63.170	64.040	62.293	386,900
2019-01-16	63.510	64.230	63.430	63.470	61.660	265,600
2019-01-15	63.850	64.040	62.960	63.530	61.719	365,800
2019-01-14	63.530	64.640	63.190	63.710	61.893	299,800
2019-01-11	63.210	64.250	63.040	64.030	62.204	237,500
2019-01-10	62.700	63.700	62.580	63.530	61.719	206,000
2019-01-09	62.690	63.160	62.100	62.970	61.175	183,100
2019-01-08	61.850	62.550	61.320	62.350	60.572	209,800
2019-01-07	60.480	62.070	59.950	61.400	59.649	333,000
2019-01-04	59.150	60.680	58.860	60.270	58.551	285,100
2019-01-03	59.200	59.330	58.050	58.090	56.434	262,700
2019-01-02	58.740	59.660	58.160	59.360	57.667	541,300
2018-12-31	59.220	59.920	58.620	59.690	57.988	266,600
2018-12-28	59.800	60.040	58.450	59.030	57.347	337,100
2018-12-27	59.100	59.890	57.930	59.830	58.124	307,300
2018-12-26	57.690	60.160	57.290	60.090	58.377	500,400
2018-12-24	57.910	59.040	57.400	57.530	55.890	285,400
2018-12-21	60.330	61.090	57.910	58.120	56.463	1,098,700
2018-12-20	61.330	62.150	59.870	60.350	58.629	567,600
2018-12-19	62.400	63.330	61.180	61.410	59.659	442,200
2018-12-18	63.670	64.180	62.470	62.490	60.708	389,900
2018-12-17	63.500	64.410	62.800	63.000	61.204	497,900
2018-12-14	63.880	65.000	63.240	63.510	61.699	486,000
2018-12-13	66.140	66.380	64.780	64.810	62.962	283,200
2018-12-12	65.910	66.910	65.450	65.810	63.934	375,800
2018-12-11	66.100	66.140	64.460	64.790	62.943	386,200
2018-12-10	66.410	66.410	64.990	65.160	63.302	307,400
2018-12-07	68.790	69.090	66.050	66.460	64.565	258,400
2018-12-06	67.870	68.940	66.800	68.860	66.897	532,100
2018-12-04	72.510	72.510	68.830	68.940	66.974	363,600

← NewerPage 33 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.