EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	73.880	74.100	71.670	72.520	70.452	396,900
2018-11-30	72.380	73.010	71.960	72.860	70.783	327,100
2018-11-29	73.750	74.170	72.330	72.390	70.326	177,100
2018-11-28	72.310	74.120	71.370	74.040	71.929	314,400
2018-11-27	72.560	72.730	71.890	72.130	70.073	333,600
2018-11-26	72.300	72.840	71.960	72.670	70.598	301,400
2018-11-23	71.310	72.470	71.310	71.530	69.490	138,300
2018-11-21	71.940	73.040	71.850	72.140	70.083	147,400
2018-11-20	72.140	72.670	71.140	71.640	69.597	478,900
2018-11-19	73.870	74.200	72.280	72.680	70.608	213,200
2018-11-16	73.680	74.300	73.200	74.070	71.958	282,600
2018-11-15	73.100	74.590	72.250	74.260	72.143	225,500
2018-11-14	73.940	74.350	73.350	73.670	71.569	341,300
2018-11-13	73.870	75.220	73.220	73.290	71.200	369,500
2018-11-12	74.230	74.770	73.400	73.690	71.589	407,500
2018-11-09	75.100	75.550	73.420	74.210	72.094	478,400
2018-11-08	75.930	76.060	75.180	75.430	73.279	257,600
2018-11-07	74.840	76.180	74.100	75.920	73.755	346,100
2018-11-06	72.750	74.610	72.750	74.380	72.259	657,500
2018-11-05	72.910	73.410	72.010	73.030	70.948	318,800
2018-11-02	72.550	73.520	72.040	72.890	70.812	488,200
2018-11-01	71.030	72.320	71.030	71.990	69.937	489,200
2018-10-31	72.770	72.770	70.910	70.980	68.956	994,600
2018-10-30	68.690	71.850	68.520	71.580	69.539	533,100
2018-10-29	70.950	71.030	68.070	68.710	66.751	977,200
2018-10-26	68.660	71.680	67.690	70.130	68.130	646,500
2018-10-25	65.310	69.550	65.310	68.210	66.265	1,151,600
2018-10-24	67.290	68.100	63.810	63.900	62.078	568,000
2018-10-23	67.540	68.240	67.020	67.400	65.478	512,900
2018-10-22	68.360	68.940	68.010	68.550	66.595	314,000
2018-10-19	68.280	68.980	67.910	68.000	66.061	370,000
2018-10-18	69.170	69.400	68.040	68.300	66.353	319,100
2018-10-17	70.230	70.440	68.940	69.500	67.518	334,600
2018-10-16	69.290	70.490	68.800	70.450	68.441	475,100
2018-10-15	68.600	69.780	68.600	69.120	67.149	362,100
2018-10-12	71.020	71.020	68.050	68.940	66.974	385,000
2018-10-11	70.590	71.760	70.000	70.130	68.053	486,500
2018-10-10	72.670	73.060	71.100	71.310	69.198	596,700
2018-10-09	72.800	73.130	72.370	72.820	70.663	323,900
2018-10-08	72.810	73.120	72.160	73.030	70.867	226,400
2018-10-05	74.130	74.130	72.370	72.910	70.750	268,500
2018-10-04	74.550	74.960	73.330	74.000	71.808	336,000
2018-10-03	74.520	75.510	74.030	74.900	72.681	248,600
2018-10-02	74.450	75.010	74.180	74.380	72.177	636,200
2018-10-01	75.440	75.760	74.200	74.490	72.283	383,100
2018-09-28	74.070	75.400	74.070	75.110	72.885	332,900
2018-09-27	73.990	74.530	73.730	74.310	72.109	293,700
2018-09-26	74.440	74.680	73.830	73.880	71.692	511,800
2018-09-25	75.040	75.080	74.340	74.350	72.148	238,000
2018-09-24	74.780	75.360	74.780	75.050	72.827	397,800
2018-09-21	74.500	75.540	74.500	75.010	72.788	745,900
2018-09-20	74.880	75.700	73.860	74.640	72.429	529,400
2018-09-19	75.090	76.090	74.500	74.600	72.390	337,200
2018-09-18	76.560	76.560	75.000	75.170	72.943	473,500
2018-09-17	77.050	77.200	76.270	76.560	74.292	183,400
2018-09-14	76.620	77.590	76.400	77.120	74.836	209,700
2018-09-13	76.700	77.180	76.240	76.600	74.331	160,300
2018-09-12	76.490	76.690	75.990	76.530	74.263	157,500
2018-09-11	76.510	77.120	76.110	76.470	74.205	165,700
2018-09-10	76.770	77.200	76.660	76.810	74.535	110,700

← NewerPage 34 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.