Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EMCOR Group, Inc. Common Stock (NY:EME)

380.30 +4.80 (+1.28%)
Streaming Delayed Price Updated: 12:11 PM EDT, Apr 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 01, 2025 368.52 377.09 365.96 375.50 408,049 +5.87(+1.59%)
Mar 31, 2025 361.18 369.70 352.10 369.63 775,935 -1.24(-0.33%)
Mar 28, 2025 379.72 380.29 366.72 370.87 400,389 -8.46(-2.23%)
Mar 27, 2025 388.67 389.93 377.38 379.33 637,114 -12.92(-3.29%)
Mar 26, 2025 411.76 411.86 391.13 392.25 296,589 -20.03(-4.86%)
Mar 25, 2025 411.73 416.80 407.13 412.28 359,432 -0.57(-0.14%)
Mar 24, 2025 405.00 415.52 404.44 412.85 560,891 +17.71(+4.48%)
Mar 21, 2025 393.85 395.89 390.44 395.14 1,255,904 -4.38(-1.10%)
Mar 20, 2025 390.72 406.55 390.72 399.52 559,656 +0.98(+0.25%)
Mar 19, 2025 388.67 401.88 386.12 398.54 412,268 +12.00(+3.10%)
Mar 18, 2025 388.84 392.56 383.12 386.54 359,675 -8.55(-2.16%)
Mar 17, 2025 385.83 398.65 384.33 395.09 391,219 +6.58(+1.69%)
Mar 14, 2025 380.82 390.30 379.30 388.51 330,475 +15.59(+4.18%)
Mar 13, 2025 380.25 382.51 369.72 372.92 335,739 -9.47(-2.48%)
Mar 12, 2025 385.50 390.00 377.61 382.39 530,117 +9.79(+2.63%)
Mar 11, 2025 362.19 379.99 360.00 372.60 620,383 +11.44(+3.17%)
Mar 10, 2025 364.84 369.99 355.52 361.16 639,981 -14.19(-3.78%)
Mar 07, 2025 375.85 382.62 363.80 375.35 583,571 +0.48(+0.13%)
Mar 06, 2025 380.22 387.37 370.21 374.87 690,652 -17.73(-4.52%)
Mar 05, 2025 389.14 396.20 384.80 392.60 522,859 +4.52(+1.16%)
Mar 04, 2025 385.00 398.38 376.29 388.08 662,264 -7.65(-1.93%)
Mar 03, 2025 411.10 411.10 394.01 395.73 560,375 -13.18(-3.22%)
Feb 28, 2025 400.07 409.01 396.01 408.91 676,931 +6.20(+1.54%)
Feb 27, 2025 418.62 424.14 401.84 402.71 576,856 -18.17(-4.32%)
Feb 26, 2025 419.98 433.63 415.13 420.88 881,365 +22.85(+5.74%)
Feb 25, 2025 390.46 400.47 385.52 398.03 827,861 +6.60(+1.69%)
Feb 24, 2025 403.30 406.44 388.29 391.43 841,038 -12.92(-3.20%)
Feb 21, 2025 432.91 432.91 402.71 404.35 702,717 -20.29(-4.78%)
Feb 20, 2025 435.58 436.11 418.86 424.64 431,984 -10.21(-2.35%)
Feb 19, 2025 431.03 436.08 430.52 434.85 340,641 +0.94(+0.22%)
Feb 18, 2025 427.90 435.97 427.75 433.91 466,303 +7.62(+1.79%)
Feb 14, 2025 428.92 428.92 422.24 426.29 303,336 -1.26(-0.29%)
Feb 13, 2025 437.58 439.34 421.43 427.55 519,362 -5.94(-1.37%)
Feb 12, 2025 433.74 438.71 431.01 433.49 603,926 -12.75(-2.86%)
Feb 11, 2025 461.65 463.76 443.02 446.24 373,128 -20.27(-4.35%)
Feb 10, 2025 463.37 469.29 461.00 466.51 345,758 +4.76(+1.03%)
Feb 07, 2025 470.93 471.78 460.15 461.75 331,805 -5.42(-1.16%)
Feb 06, 2025 460.00 467.70 457.79 467.17 422,007 +10.52(+2.30%)
Feb 05, 2025 450.35 463.64 448.09 456.65 357,993 +11.65(+2.62%)
Feb 04, 2025 450.28 452.32 442.55 445.00 386,884 -3.40(-0.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.