EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	44.210	44.830	43.960	44.090	42.258	318,800
2016-01-26	43.480	44.310	43.340	44.280	42.440	221,300
2016-01-25	43.960	44.590	43.010	43.140	41.348	401,100
2016-01-22	43.490	44.490	43.370	44.410	42.565	491,000
2016-01-21	42.520	43.280	42.040	42.710	40.935	575,500
2016-01-20	42.140	42.880	40.980	42.470	40.705	366,000
2016-01-19	44.240	44.260	42.200	42.540	40.773	327,000
2016-01-15	42.280	43.720	42.280	43.660	41.846	462,500
2016-01-14	43.270	44.040	42.880	43.570	41.760	255,400
2016-01-13	44.920	45.200	42.740	43.180	41.309	318,100
2016-01-12	44.900	45.050	44.180	44.920	42.974	432,100
2016-01-11	44.500	44.840	43.990	44.330	42.409	265,700
2016-01-08	45.290	45.380	44.060	44.240	42.323	286,100
2016-01-07	45.700	45.930	44.820	45.040	43.089	299,700
2016-01-06	45.490	46.650	45.490	46.600	44.581	340,700
2016-01-05	46.500	46.770	45.900	46.250	44.246	333,900
2016-01-04	47.280	47.570	46.060	46.250	44.246	318,400
2015-12-31	48.140	48.600	47.960	48.040	45.959	261,000
2015-12-30	48.380	48.960	48.330	48.370	46.274	198,900
2015-12-29	48.360	48.650	48.140	48.600	46.494	211,200
2015-12-28	47.720	48.070	47.490	48.070	45.987	258,400
2015-12-24	48.050	48.350	47.920	47.970	45.892	146,500
2015-12-23	47.770	48.230	47.270	48.160	46.074	311,200
2015-12-22	47.070	47.650	46.960	47.420	45.366	235,700
2015-12-21	47.310	47.530	46.740	46.950	44.916	296,900
2015-12-18	47.320	47.740	46.880	46.920	44.887	583,700
2015-12-17	48.940	48.940	47.550	47.560	45.500	362,600
2015-12-16	48.930	49.340	48.080	48.880	46.762	390,800
2015-12-15	48.330	48.840	48.240	48.710	46.600	335,700
2015-12-14	48.070	48.430	47.540	47.900	45.825	308,100
2015-12-11	48.010	48.640	47.690	47.850	45.777	391,800
2015-12-10	49.210	49.450	48.890	48.910	46.791	345,900
2015-12-09	50.130	50.940	49.160	49.230	47.097	306,700
2015-12-08	50.340	50.920	49.950	50.200	48.025	246,100
2015-12-07	51.320	51.670	50.960	50.990	48.781	342,300
2015-12-04	51.020	51.870	49.770	51.570	49.336	261,900
2015-12-03	51.800	52.020	50.980	51.050	48.838	267,300
2015-12-02	51.650	52.370	51.470	51.520	49.288	319,900
2015-12-01	50.550	51.720	50.280	51.680	49.441	365,900
2015-11-30	50.630	50.900	50.360	50.400	48.216	486,700
2015-11-27	49.970	50.860	49.940	50.610	48.417	189,900
2015-11-25	49.810	50.270	49.810	50.050	47.882	206,100
2015-11-24	49.500	50.000	49.220	49.880	47.719	254,500
2015-11-23	49.160	49.720	49.160	49.600	47.451	207,800
2015-11-20	49.040	49.770	49.040	49.380	47.241	341,000
2015-11-19	49.000	49.250	48.630	48.770	46.657	573,400
2015-11-18	48.290	49.140	48.020	49.090	46.963	265,600
2015-11-17	48.570	48.800	47.850	47.970	45.892	320,800
2015-11-16	48.270	48.870	48.000	48.550	46.447	256,000
2015-11-13	47.850	48.810	47.850	48.320	46.227	151,900
2015-11-12	48.950	49.240	48.070	48.160	46.074	208,800
2015-11-11	49.180	49.700	48.970	49.380	47.241	395,100
2015-11-10	48.580	49.300	48.490	48.990	46.868	385,200
2015-11-09	49.360	49.700	48.680	48.730	46.619	235,700
2015-11-06	49.000	49.440	48.400	49.350	47.212	286,300
2015-11-05	49.340	49.560	48.820	49.320	47.183	305,800
2015-11-04	49.660	49.950	49.280	49.360	47.222	237,200
2015-11-03	49.220	49.980	49.090	49.660	47.509	610,300
2015-11-02	48.260	49.380	47.940	49.170	47.040	486,300
2015-10-30	47.640	48.990	47.640	48.280	46.188	520,200

← NewerPage 46 of 79 · 4,732 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.