EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	43.230	43.730	42.970	43.700	41.593	224,300
2015-02-12	43.130	43.490	42.730	43.090	41.013	161,100
2015-02-11	42.830	43.170	42.390	42.650	40.594	212,200
2015-02-10	43.560	43.560	42.530	42.980	40.908	182,900
2015-02-09	43.690	44.010	43.020	43.160	41.080	214,400
2015-02-06	43.650	44.270	43.430	43.700	41.593	215,600
2015-02-05	42.440	43.680	42.270	43.510	41.413	282,100
2015-02-04	41.980	42.320	41.760	42.010	39.985	195,500
2015-02-03	41.710	42.440	41.700	42.350	40.309	255,500
2015-02-02	40.400	41.390	40.090	41.340	39.347	279,300
2015-01-30	41.530	41.550	40.250	40.360	38.414	369,500
2015-01-29	40.740	42.040	40.550	41.940	39.918	361,500
2015-01-28	41.760	41.930	40.380	40.560	38.605	218,600
2015-01-27	41.220	42.030	40.930	41.700	39.690	187,300
2015-01-26	41.650	42.070	40.970	41.850	39.833	169,100
2015-01-23	41.320	41.890	40.920	41.680	39.671	261,700
2015-01-22	40.680	41.570	40.090	41.430	39.433	287,600
2015-01-21	39.830	40.500	39.830	40.300	38.357	350,900
2015-01-20	41.210	41.560	39.890	39.960	37.958	431,000
2015-01-16	39.940	41.240	39.940	41.230	39.164	287,700
2015-01-15	41.060	41.150	40.070	40.170	38.157	352,900
2015-01-14	40.670	41.160	40.450	40.850	38.803	196,900
2015-01-13	41.470	42.400	40.610	41.300	39.230	340,200
2015-01-12	41.630	41.710	40.650	41.010	38.955	343,200
2015-01-09	42.670	42.700	41.650	41.680	39.591	201,500
2015-01-08	42.430	42.950	42.410	42.700	40.560	265,900
2015-01-07	42.450	42.840	41.910	42.040	39.933	252,800
2015-01-06	42.750	42.860	41.720	42.060	39.952	256,900
2015-01-05	43.450	43.450	42.300	42.520	40.389	287,600
2015-01-02	44.590	44.810	43.160	43.850	41.653	271,500
2014-12-31	45.110	45.420	44.450	44.490	42.261	280,500
2014-12-30	44.720	45.060	44.200	44.900	42.650	265,000
2014-12-29	44.510	44.950	44.510	44.900	42.650	359,800
2014-12-26	44.800	44.910	44.520	44.560	42.327	210,300
2014-12-24	44.680	44.920	44.170	44.550	42.318	168,400
2014-12-23	44.370	44.900	43.970	44.650	42.413	263,700
2014-12-22	43.810	44.140	43.540	44.000	41.795	273,300
2014-12-19	43.680	43.930	42.890	43.810	41.615	978,400
2014-12-18	43.560	43.890	42.810	43.720	41.529	290,400
2014-12-17	41.560	42.970	41.240	42.940	40.788	359,800
2014-12-16	41.460	42.850	41.240	41.500	39.420	380,800
2014-12-15	42.560	42.780	41.410	41.570	39.487	361,000
2014-12-12	42.700	43.330	42.350	42.360	40.237	232,700
2014-12-11	43.200	44.320	42.910	43.350	41.178	206,500
2014-12-10	44.260	44.470	43.090	43.120	40.959	257,400
2014-12-09	43.070	44.490	43.040	44.470	42.242	275,700
2014-12-08	44.470	44.780	43.610	43.610	41.425	256,200
2014-12-05	44.090	45.000	44.090	44.630	42.394	291,500
2014-12-04	43.640	44.170	43.360	44.090	41.881	340,900
2014-12-03	43.110	43.770	43.080	43.640	41.453	281,900
2014-12-02	42.290	43.360	42.290	43.000	40.845	359,400
2014-12-01	43.310	43.460	42.380	42.380	40.256	301,100
2014-11-28	44.410	44.490	43.310	43.350	41.178	200,700
2014-11-26	44.570	44.790	44.400	44.420	42.194	214,200
2014-11-25	44.840	45.170	44.400	44.600	42.365	268,100
2014-11-24	44.760	45.080	44.510	44.640	42.403	228,400
2014-11-21	45.340	45.710	44.630	44.740	42.498	225,700
2014-11-20	43.840	44.780	43.840	44.650	42.413	186,600
2014-11-19	44.690	44.900	43.920	44.180	41.966	174,500
2014-11-18	44.500	44.910	44.460	44.690	42.451	379,400

← NewerPage 50 of 79 · 4,733 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.