EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	78.210	78.620	77.220	77.580	75.204	151,700
2018-06-12	78.550	78.860	77.810	78.150	75.757	180,400
2018-06-11	78.980	79.470	78.440	78.620	76.212	187,500
2018-06-08	78.900	79.070	78.200	78.920	76.503	321,100
2018-06-07	79.900	79.950	78.250	78.830	76.416	378,700
2018-06-06	78.610	79.970	78.260	79.880	77.434	277,100
2018-06-05	77.410	78.480	77.270	78.430	76.028	196,400
2018-06-04	77.050	77.800	76.730	77.360	74.991	611,500
2018-06-01	76.550	77.380	76.400	76.800	74.448	189,400
2018-05-31	78.140	78.350	75.920	75.930	73.605	262,400
2018-05-30	76.760	78.580	76.260	78.180	75.786	363,800
2018-05-29	75.960	77.000	75.800	76.280	73.944	262,000
2018-05-25	76.500	76.790	76.180	76.510	74.167	327,200
2018-05-24	76.300	76.540	75.570	76.310	73.973	204,900
2018-05-23	76.690	77.140	75.950	76.480	74.138	160,200
2018-05-22	77.400	77.910	77.000	77.010	74.651	173,700
2018-05-21	77.040	77.720	76.740	77.590	75.214	232,600
2018-05-18	77.230	77.630	76.460	76.530	74.186	388,700
2018-05-17	76.310	77.320	76.210	77.000	74.642	816,400
2018-05-16	75.610	77.030	75.610	76.190	73.857	645,100
2018-05-15	75.240	75.770	74.880	75.470	73.159	551,300
2018-05-14	76.740	76.980	75.440	75.510	73.197	271,000
2018-05-11	76.990	77.230	76.550	76.710	74.361	152,600
2018-05-10	76.920	76.920	76.330	76.700	74.351	289,500
2018-05-09	78.230	78.410	76.470	76.650	74.302	309,700
2018-05-08	76.800	78.280	76.800	78.210	75.815	281,400
2018-05-07	75.380	76.580	75.380	76.210	73.876	250,100
2018-05-04	74.430	75.810	74.090	75.280	72.974	219,600
2018-05-03	75.100	75.500	73.320	74.950	72.655	365,400
2018-05-02	74.390	75.480	74.070	75.200	72.897	537,400
2018-05-01	73.660	74.550	72.260	74.390	72.112	466,200
2018-04-30	74.820	75.320	73.590	73.590	71.336	739,300
2018-04-27	74.490	75.160	72.400	74.600	72.315	871,400
2018-04-26	81.220	81.410	74.890	75.070	72.771	561,900
2018-04-25	80.240	81.750	79.790	80.860	78.384	397,300
2018-04-24	80.590	82.040	79.890	80.260	77.802	613,900
2018-04-23	80.440	81.030	80.200	80.570	78.102	213,100
2018-04-20	80.550	81.040	80.020	80.500	78.035	361,300
2018-04-19	81.330	81.330	80.240	80.600	78.131	249,000
2018-04-18	80.820	81.700	80.430	81.350	78.859	525,700
2018-04-17	80.520	80.940	80.210	80.770	78.296	163,200
2018-04-16	79.340	80.380	79.130	79.890	77.443	183,500
2018-04-13	79.500	79.740	78.460	78.780	76.367	377,200
2018-04-12	77.350	79.440	77.120	79.330	76.823	593,400
2018-04-11	77.800	78.180	77.030	77.190	74.750	262,100
2018-04-10	77.720	78.650	76.820	78.330	75.854	581,800
2018-04-09	77.390	78.290	76.510	76.610	74.189	293,000
2018-04-06	77.790	78.680	76.010	76.840	74.412	424,800
2018-04-05	78.220	78.830	77.430	78.410	75.932	754,700
2018-04-04	76.530	78.120	76.490	77.990	75.525	383,400
2018-04-03	76.160	78.070	75.810	77.680	75.225	338,900
2018-04-02	77.790	77.790	74.970	75.780	73.385	281,200
2018-03-29	76.500	78.690	76.500	77.930	75.467	361,400
2018-03-28	75.660	76.590	75.320	75.980	73.579	267,100
2018-03-27	77.600	77.600	75.170	75.590	73.201	300,700
2018-03-26	76.690	77.480	75.650	77.300	74.857	289,000
2018-03-23	78.210	78.210	75.340	75.380	72.998	347,800
2018-03-22	79.330	80.070	78.070	78.080	75.612	411,400
2018-03-21	79.770	80.760	79.400	80.090	77.559	163,200
2018-03-20	80.170	80.600	79.340	79.800	77.278	156,500

← NewerPage 36 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.