EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	77.230	77.280	75.970	76.510	74.244	188,900
2018-09-06	77.750	78.190	77.180	77.450	75.156	126,200
2018-09-05	77.460	77.740	76.940	77.610	75.311	214,400
2018-09-04	79.920	79.920	77.430	77.530	75.233	283,000
2018-08-31	79.800	80.380	79.540	80.100	77.727	159,400
2018-08-30	80.050	80.370	79.540	80.190	77.815	181,900
2018-08-29	79.890	80.290	79.550	80.250	77.873	249,100
2018-08-28	80.130	80.440	79.630	79.840	77.475	186,100
2018-08-27	80.640	80.810	79.930	80.000	77.630	220,900
2018-08-24	81.110	81.240	79.820	80.200	77.824	231,000
2018-08-23	80.720	81.370	80.630	80.830	78.436	281,100
2018-08-22	80.630	80.990	80.070	80.670	78.280	201,600
2018-08-21	79.050	81.150	79.050	80.670	78.280	329,800
2018-08-20	78.080	78.900	77.850	78.750	76.417	221,900
2018-08-17	76.780	78.270	76.720	77.940	75.631	202,800
2018-08-16	76.830	77.340	76.540	76.950	74.671	130,200
2018-08-15	76.010	76.770	76.010	76.550	74.282	180,900
2018-08-14	76.160	76.830	76.150	76.410	74.147	201,500
2018-08-13	76.710	76.930	75.890	75.960	73.710	181,400
2018-08-10	76.810	77.260	76.350	76.760	74.486	173,000
2018-08-09	78.120	78.260	77.280	77.440	75.146	140,000
2018-08-08	77.890	78.320	77.310	78.120	75.806	282,300
2018-08-07	78.050	78.300	77.400	78.050	75.738	211,100
2018-08-06	76.320	77.790	76.280	77.670	75.369	355,200
2018-08-03	76.600	77.200	76.000	76.090	73.836	212,900
2018-08-02	75.510	76.880	75.190	76.740	74.467	420,300
2018-08-01	76.590	76.690	75.610	76.220	73.962	326,300
2018-07-31	76.180	77.230	75.300	76.950	74.671	410,900
2018-07-30	76.590	77.470	76.040	76.060	73.807	417,400
2018-07-27	75.460	77.440	75.400	76.290	74.030	277,100
2018-07-26	77.750	79.270	74.600	75.050	72.827	597,600
2018-07-25	76.200	77.360	75.370	77.220	74.933	246,300
2018-07-24	77.600	77.700	75.740	76.280	74.020	337,600
2018-07-23	77.550	77.710	76.820	77.010	74.729	115,400
2018-07-20	78.000	78.450	77.450	77.750	75.447	221,000
2018-07-19	76.830	78.380	76.710	77.990	75.680	212,600
2018-07-18	76.110	77.310	75.950	77.250	74.884	189,600
2018-07-17	75.760	77.420	75.760	76.300	73.963	209,900
2018-07-16	77.390	77.390	75.540	76.000	73.672	355,000
2018-07-13	76.660	77.550	76.040	77.350	74.981	132,100
2018-07-12	77.690	77.690	76.030	76.630	74.283	271,000
2018-07-11	77.290	78.110	77.010	77.110	74.748	182,800
2018-07-10	78.850	79.050	77.830	78.270	75.873	203,500
2018-07-09	78.190	78.940	78.020	78.750	76.338	162,400
2018-07-06	77.250	78.070	76.890	77.690	75.311	185,100
2018-07-05	76.540	77.090	75.580	77.070	74.710	121,500
2018-07-03	76.310	76.680	76.100	76.230	73.895	94,000
2018-07-02	75.400	76.320	75.200	76.040	73.711	286,800
2018-06-29	76.810	77.450	76.140	76.180	73.847	218,500
2018-06-28	76.690	76.690	75.540	76.410	74.070	170,600
2018-06-27	78.090	78.350	76.610	76.610	74.264	188,500
2018-06-26	77.500	78.410	77.150	77.960	75.572	217,300
2018-06-25	77.670	77.920	76.430	77.170	74.807	326,300
2018-06-22	78.790	78.930	77.670	78.030	75.640	383,900
2018-06-21	79.730	79.730	77.820	78.150	75.757	182,600
2018-06-20	78.610	79.930	77.920	79.820	77.375	243,200
2018-06-19	77.240	78.500	76.970	78.450	76.047	313,900
2018-06-18	77.120	78.260	77.070	77.980	75.592	233,700
2018-06-15	77.350	77.810	76.760	77.700	75.320	462,400
2018-06-14	77.900	77.900	77.000	77.670	75.291	172,700

← NewerPage 35 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.