EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	80.790	80.870	78.610	80.120	77.588	344,800
2018-03-16	80.430	81.230	79.870	80.980	78.421	713,500
2018-03-15	80.640	80.920	79.690	80.400	77.859	292,100
2018-03-14	80.990	81.180	80.040	80.500	77.956	271,800
2018-03-13	79.890	80.950	79.350	80.380	77.840	467,200
2018-03-12	80.240	80.480	79.090	79.540	77.026	433,200
2018-03-09	78.640	80.260	78.170	80.100	77.568	238,900
2018-03-08	78.360	78.500	77.390	78.110	75.641	216,700
2018-03-07	75.610	78.220	75.610	77.990	75.525	328,500
2018-03-06	76.130	76.240	75.040	76.060	73.656	559,200
2018-03-05	76.160	76.800	75.330	76.050	73.646	335,100
2018-03-02	75.380	76.860	74.820	76.660	74.237	264,800
2018-03-01	76.190	77.040	75.040	76.030	73.627	407,100
2018-02-28	77.410	77.850	76.300	76.310	73.898	318,900
2018-02-27	77.430	78.610	76.950	77.050	74.615	491,200
2018-02-26	76.730	77.570	75.910	77.450	75.002	324,200
2018-02-23	76.210	77.270	75.060	76.450	74.034	442,700
2018-02-22	75.460	77.460	74.990	76.190	73.782	343,800
2018-02-21	76.650	77.230	75.400	75.420	73.036	461,100
2018-02-20	76.380	77.550	75.810	76.430	74.014	255,500
2018-02-16	76.370	77.350	75.970	76.640	74.218	167,300
2018-02-15	77.090	77.090	75.560	76.500	74.082	254,000
2018-02-14	74.770	76.550	74.750	76.320	73.908	205,300
2018-02-13	75.090	75.800	74.740	75.440	73.056	210,500
2018-02-12	76.150	76.460	74.910	75.230	72.852	510,900
2018-02-09	75.850	76.540	73.670	75.910	73.511	445,000
2018-02-08	77.190	77.280	75.210	75.230	72.852	495,600
2018-02-07	76.340	77.770	76.310	76.900	74.470	348,600
2018-02-06	74.370	77.890	73.260	76.700	74.276	510,800
2018-02-05	79.160	79.530	75.730	75.760	73.366	473,600
2018-02-02	80.870	81.060	79.400	79.750	77.230	278,000
2018-02-01	80.970	82.000	80.380	81.270	78.702	366,100
2018-01-31	81.950	82.840	81.150	81.280	78.711	307,500
2018-01-30	81.420	81.770	80.550	81.250	78.682	220,800
2018-01-29	82.500	83.130	82.130	82.350	79.747	214,400
2018-01-26	82.590	82.870	81.740	82.550	79.941	316,600
2018-01-25	82.870	82.870	81.600	82.270	79.670	172,400
2018-01-24	82.900	83.470	82.220	82.570	79.960	205,100
2018-01-23	82.990	82.990	82.040	82.320	79.718	217,300
2018-01-22	83.400	83.400	82.220	82.640	80.028	302,400
2018-01-19	82.260	83.620	82.260	83.600	80.958	627,600
2018-01-18	82.730	83.320	82.280	82.480	79.873	270,900
2018-01-17	82.860	82.930	82.130	82.690	80.077	403,500
2018-01-16	84.770	84.770	82.470	82.540	79.931	309,800
2018-01-12	83.320	85.080	83.320	84.140	81.481	176,700
2018-01-11	82.200	83.320	81.980	83.310	80.600	654,100
2018-01-10	82.260	82.410	81.650	81.830	79.168	357,800
2018-01-09	82.910	83.210	82.390	82.420	79.739	200,500
2018-01-08	82.520	83.160	81.870	82.800	80.106	152,900
2018-01-05	83.370	83.490	82.020	82.730	80.038	192,500
2018-01-04	84.290	84.730	82.820	82.980	80.280	269,900
2018-01-03	82.190	84.000	81.990	83.960	81.228	983,800
2018-01-02	82.050	82.830	81.500	81.960	79.293	236,700
2017-12-29	82.630	83.000	81.720	81.750	79.090	175,500
2017-12-28	83.310	83.420	82.360	82.460	79.777	139,700
2017-12-27	83.010	83.510	82.700	83.010	80.309	125,700
2017-12-26	82.420	83.210	82.420	82.960	80.261	149,400
2017-12-22	83.910	84.010	82.440	82.530	79.845	132,700
2017-12-21	83.520	84.110	83.100	83.640	80.919	282,300
2017-12-20	82.740	83.110	82.200	82.970	80.271	277,800

← NewerPage 37 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.