EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	48.060	48.690	47.770	47.940	45.783	292,800
2015-08-04	47.620	48.140	47.590	47.890	45.736	296,900
2015-08-03	47.910	48.140	46.920	47.540	45.401	305,000
2015-07-31	47.550	47.870	47.020	47.830	45.678	341,400
2015-07-30	46.370	48.000	45.890	47.410	45.277	330,500
2015-07-29	45.830	46.780	45.740	46.560	44.465	235,100
2015-07-28	45.720	46.060	45.260	45.770	43.711	414,400
2015-07-27	45.460	45.890	45.440	45.560	43.510	126,300
2015-07-24	46.590	46.720	45.780	45.890	43.825	223,500
2015-07-23	47.750	47.830	46.650	46.710	44.609	245,200
2015-07-22	47.140	47.790	47.140	47.630	45.487	303,600
2015-07-21	47.870	48.100	47.310	47.390	45.258	193,700
2015-07-20	48.090	48.090	47.390	47.790	45.640	201,400
2015-07-17	48.320	48.320	47.930	48.020	45.860	204,500
2015-07-16	48.650	48.860	48.180	48.350	46.175	183,200
2015-07-15	48.440	48.730	47.730	48.310	46.137	283,300
2015-07-14	48.130	48.610	47.640	48.570	46.309	262,500
2015-07-13	48.660	48.890	48.110	48.210	45.965	270,300
2015-07-10	48.040	48.550	47.790	48.480	46.223	290,800
2015-07-09	48.620	48.620	47.320	47.730	45.508	312,400
2015-07-08	47.410	48.160	47.350	47.840	45.613	502,500
2015-07-07	47.670	48.010	47.170	47.920	45.689	457,900
2015-07-06	47.070	47.890	47.070	47.740	45.517	247,900
2015-07-02	48.360	48.560	47.430	47.700	45.479	147,200
2015-07-01	48.180	48.490	47.690	48.190	45.946	262,900
2015-06-30	47.700	47.980	47.220	47.770	45.546	325,100
2015-06-29	48.110	48.800	47.230	47.290	45.088	287,000
2015-06-26	48.420	48.770	47.870	48.610	46.347	666,000
2015-06-25	48.210	48.380	47.650	48.240	45.994	216,700
2015-06-24	48.630	48.700	47.880	48.060	45.822	217,800
2015-06-23	48.540	48.650	47.900	48.630	46.366	256,800
2015-06-22	48.690	48.840	48.180	48.540	46.280	224,000
2015-06-19	47.920	48.510	47.770	48.330	46.080	459,100
2015-06-18	47.590	47.970	47.300	47.810	45.584	253,700
2015-06-17	47.770	47.810	47.140	47.540	45.326	309,800
2015-06-16	46.900	47.760	46.800	47.590	45.374	260,700
2015-06-15	47.100	47.220	46.770	47.010	44.821	297,000
2015-06-12	47.860	47.860	47.300	47.660	45.441	178,000
2015-06-11	48.000	48.060	47.610	48.000	45.765	137,900
2015-06-10	47.440	48.050	47.190	48.000	45.765	228,000
2015-06-09	46.980	47.180	46.710	47.020	44.831	240,400
2015-06-08	46.930	47.100	46.630	46.830	44.650	192,800
2015-06-05	46.370	47.100	45.880	47.030	44.840	191,400
2015-06-04	46.630	46.930	46.290	46.490	44.325	212,800
2015-06-03	46.450	47.120	46.010	47.030	44.840	250,000
2015-06-02	45.870	46.550	45.480	46.180	44.030	240,900
2015-06-01	45.670	46.140	45.140	45.810	43.677	175,600
2015-05-29	45.210	45.830	44.820	45.370	43.258	258,200
2015-05-28	45.510	45.520	44.750	45.370	43.258	159,400
2015-05-27	44.960	45.700	44.560	45.660	43.534	219,000
2015-05-26	45.130	45.360	44.610	45.010	42.914	181,700
2015-05-22	46.190	46.390	45.410	45.490	43.372	120,500
2015-05-21	46.420	46.630	46.080	46.400	44.240	122,700
2015-05-20	46.110	46.540	45.670	46.390	44.230	209,400
2015-05-19	46.040	46.370	45.440	45.960	43.820	200,100
2015-05-18	45.720	46.280	45.470	46.160	44.011	167,500
2015-05-15	46.230	46.450	45.670	45.830	43.696	161,700
2015-05-14	45.960	46.370	45.730	46.280	44.125	129,800
2015-05-13	45.370	45.620	44.990	45.600	43.477	164,100
2015-05-12	45.340	45.530	44.670	45.180	43.076	195,400

← NewerPage 48 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.