Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

NACCO Industries, Inc. (NC)

Compare
33.40
-0.69
(-2.02%)
At close: April 2 at 4:00:02 PM EDT
31.04
-2.36
(-7.07%)
Pre-Market: 6:05:04 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202533.8933.8933.4033.4033.405,600
Apr 1, 202533.4434.2933.4434.0934.095,700
Mar 31, 202533.9633.9633.7033.7333.737,500
Mar 28, 202534.1534.5233.4233.7933.7910,800
Mar 27, 202533.9034.6733.6334.6734.678,400
Mar 26, 202533.7433.8533.6133.6133.614,600
Mar 25, 202534.0534.4233.3533.3533.3511,100
Mar 24, 202534.2134.6132.8333.8833.889,900
Mar 21, 202533.5034.4233.0234.1934.1926,100
Mar 20, 202533.4134.7833.4134.0034.0017,900
Mar 19, 202533.9733.9733.2833.8833.887,400
Mar 18, 202533.7733.7733.3133.6033.607,300
Mar 17, 202533.3933.9632.3433.2833.285,700
Mar 14, 202532.9834.0032.9833.2333.235,900
Mar 13, 202532.2733.5032.2732.5632.564,000
Mar 12, 202532.3033.9732.2632.7832.7812,600
Mar 11, 202532.4932.6932.2832.2932.297,600
Mar 10, 202533.1633.8032.2832.3332.3312,300
Mar 7, 202533.4234.1032.6733.3133.319,300
Mar 6, 202532.4433.8132.4433.6133.6127,400
Mar 5, 202532.2132.7432.0332.2832.287,500
Mar 4, 202532.0133.2331.6932.4032.4010,100
Mar 3, 2025 0.23 Dividend
Mar 3, 202532.1732.8531.4632.1132.1115,100
Feb 28, 202533.5033.5031.9832.2832.058,300
Feb 27, 202532.3532.7931.3331.7231.505,500
Feb 26, 202532.4932.8131.5432.8132.587,800
Feb 25, 202531.7532.8831.3732.1131.8812,100
Feb 24, 202533.0933.0931.5231.7431.5215,800
Feb 21, 202533.4933.6032.7532.8632.639,000
Feb 20, 202532.0033.4631.9832.8732.6412,500
Feb 19, 202532.1232.6931.7632.2832.0510,200
Feb 18, 202532.0332.6031.7232.4232.195,700
Feb 14, 202531.7731.9731.6131.9731.744,100
Feb 13, 202531.5031.9931.3531.8631.637,100
Feb 12, 202531.6131.6931.5531.5531.334,700
Feb 11, 202531.5331.6631.3231.6631.446,400
Feb 10, 202530.9832.0030.8731.5031.289,900
Feb 7, 202531.2231.4830.7531.0630.846,900
Feb 6, 202531.6731.6731.2431.5031.2810,300
Feb 5, 202531.7231.7231.3131.6731.455,100
Feb 4, 202531.5031.8431.0731.7431.5212,400
Feb 3, 202531.0531.6130.9631.5031.2810,400
Jan 31, 202531.9131.9131.0831.6331.417,400
Jan 30, 202532.0032.2032.0032.0331.804,500
Jan 29, 202531.8532.1231.8532.1231.897,300
Jan 28, 202531.9032.0331.9031.9531.723,900
Jan 27, 202532.3632.3631.8532.0131.788,700
Jan 24, 202532.0132.3832.0132.3432.113,900
Jan 23, 202531.6032.4031.1732.4032.1710,300
Jan 22, 202531.6332.0031.2131.5031.2813,200
Jan 21, 202531.4131.9831.4131.6431.426,500
Jan 17, 202530.5031.5030.5031.2431.0212,600
Jan 16, 202530.8431.1830.8431.1730.955,100
Jan 15, 202531.5831.5831.2231.5031.283,000
Jan 14, 202531.5331.5331.2131.3031.0810,800
Jan 13, 202530.7531.3030.7131.3031.0814,500
Jan 10, 202530.6531.2530.6531.0030.7814,000
Jan 8, 202530.9731.3030.5231.0030.7812,100
Jan 7, 202531.8931.8931.0631.3031.0811,800
Jan 6, 202531.0031.5030.8331.3231.1021,900
Jan 3, 202531.0031.0030.3330.4430.224,700
Jan 2, 202529.7830.2429.5430.0029.798,300
Dec 31, 202429.1130.3429.0029.8229.6110,400
Dec 30, 202427.6029.2927.4729.2028.9911,900
Dec 27, 202428.5728.5727.5028.1327.9314,000
Dec 26, 202427.9829.1027.9828.6728.477,900
Dec 24, 202429.3429.3428.4228.6328.437,400
Dec 23, 202428.7429.1828.5528.9028.705,100
Dec 20, 202428.1229.8028.1228.3128.1129,300
Dec 19, 202429.4529.4528.8128.8528.659,700
Dec 18, 202430.1231.0029.2729.3329.1212,300
Dec 17, 202430.1030.3329.6930.3330.129,000
Dec 16, 202430.7530.7529.9030.1129.905,500
Dec 13, 202430.4930.8629.9630.4630.245,100
Dec 12, 202430.0230.5229.5030.4430.2211,800
Dec 11, 202430.5030.7029.6530.0129.8032,100
Dec 10, 202430.2230.8830.2130.3430.1310,000
Dec 9, 202430.3231.9930.1330.6130.3925,800
Dec 6, 202431.4331.4330.3030.6630.447,200
Dec 5, 202430.8631.4430.7431.4431.226,700
Dec 4, 202431.6531.8230.7431.0730.8513,500
Dec 3, 202432.2432.3831.5931.7831.568,800
Dec 2, 2024 0.23 Dividend
Dec 2, 202431.9732.2431.7532.2332.009,700
Nov 29, 202432.2332.2332.1932.2131.762,600
Nov 27, 202431.9232.7831.6932.0231.5712,800
Nov 26, 202432.0232.3231.8531.8631.415,000
Nov 25, 202433.0033.3232.2932.2931.8314,100
Nov 22, 202432.4232.5432.0032.4031.947,100
Nov 21, 202430.1532.2730.1532.0731.6216,300
Nov 20, 202430.3330.6830.0330.0729.657,300
Nov 19, 202430.1530.3730.0030.0129.595,400
Nov 18, 202430.6031.2430.4430.8330.4016,300
Nov 15, 202430.1730.5029.6930.2429.8111,300
Nov 14, 202430.4131.1729.9730.1529.7310,400
Nov 13, 202430.8030.8029.9330.0229.608,400
Nov 12, 202432.3932.7531.0231.2830.8412,600
Nov 11, 202431.5532.8531.5532.7432.285,200
Nov 8, 202432.4032.4031.4931.8031.356,000
Nov 7, 202433.7833.7832.2132.4932.0317,100
Nov 6, 202433.3334.4933.2433.9033.4221,900
Nov 5, 202430.4031.8730.4031.4431.0024,400
Nov 4, 202430.2431.0030.1530.6830.2511,400
Nov 1, 202431.9931.9930.1530.3829.9511,300
Oct 31, 202431.9932.0030.0231.3130.8723,400
Oct 30, 202429.1830.2529.0129.4329.0211,300
Oct 29, 202427.3129.9827.3129.8129.3931,100
Oct 28, 202427.0727.8926.8527.5827.1911,700
Oct 25, 202427.1127.5826.8027.0526.676,500
Oct 24, 202427.3127.6926.9527.1126.7321,600
Oct 23, 202427.5627.6927.2727.4827.094,100
Oct 22, 202427.5528.1127.3127.8027.4114,900
Oct 21, 202428.7528.7527.9527.9527.567,800
Oct 18, 202428.3028.9728.2728.7528.3410,800
Oct 17, 202428.3128.4928.0528.3027.903,700
Oct 16, 202426.8128.4726.8128.4528.0520,000
Oct 15, 202426.8527.6526.8227.3826.9924,300
Oct 14, 202426.9327.4026.7027.2026.8221,100
Oct 11, 202427.2227.2226.3127.0426.6619,400
Oct 10, 202426.6027.0626.4026.8526.477,000
Oct 9, 202426.1527.1026.1526.6226.2420,900
Oct 8, 202427.1627.2126.2026.3125.9430,500
Oct 7, 202428.0728.0727.0227.0226.649,200
Oct 4, 202427.8728.0827.6527.7727.385,300
Oct 3, 202427.4027.8927.0027.6427.2524,800
Oct 2, 202427.3327.9726.9927.2626.8814,700
Oct 1, 202428.0028.3227.3027.5127.1231,500
Sep 30, 202428.1428.5027.7128.3527.955,600
Sep 27, 202426.9328.7126.9328.5028.1021,400
Sep 26, 202426.8327.5426.7827.0026.628,600
Sep 25, 202426.3326.8126.0126.7226.348,400
Sep 24, 202426.6027.0926.5726.5726.2011,400
Sep 23, 202426.9128.2526.2826.6626.2826,300
Sep 20, 202426.1726.8625.8026.6226.2465,900
Sep 19, 202426.3026.8325.6026.4426.0720,100
Sep 18, 202426.2526.5726.0126.0125.6413,100
Sep 17, 202426.2526.5226.2026.2525.8810,900
Sep 16, 202426.2626.5125.5226.1925.8228,000
Sep 13, 202425.9326.4025.6626.2425.8719,000
Sep 12, 202425.3926.0925.2725.4925.1323,000
Sep 11, 202426.1926.1925.2225.5125.1515,700
Sep 10, 202425.9526.0025.1925.6225.2620,800
Sep 9, 202426.0626.4525.5325.5325.1724,100
Sep 6, 202426.8026.8525.8025.9725.6020,600
Sep 5, 202427.0727.6426.4926.6126.2432,400
Sep 4, 202426.9128.6026.9127.0726.6938,700
Sep 3, 2024 0.23 Dividend
Sep 3, 202427.7227.9627.0127.1226.7422,200
Aug 30, 202427.7427.9827.1027.8827.2610,300
Aug 29, 202427.9828.7127.8027.9527.3317,600
Aug 28, 202427.5228.6527.4528.2227.5913,700
Aug 27, 202428.1328.5227.3827.6327.0214,400
Aug 26, 202428.4029.2427.8727.9427.3215,400
Aug 23, 202427.3228.4327.3228.2727.649,300
Aug 22, 202427.4427.7526.9027.1026.5013,600
Aug 21, 202426.8727.8626.7127.2526.6510,300
Aug 20, 202427.1527.2126.4026.5425.9511,600
Aug 19, 202427.5527.7126.8327.0526.4512,500
Aug 16, 202427.6127.8027.1927.4126.8011,000
Aug 15, 202427.5628.2027.3027.6827.0725,400
Aug 14, 202427.7828.1127.0027.0026.4017,400
Aug 13, 202428.0528.5127.4227.7127.1020,300
Aug 12, 202428.0028.0526.6427.7027.0917,200
Aug 9, 202427.2128.0526.6026.8926.2929,200
Aug 8, 202426.5027.5226.5027.0826.4814,800
Aug 7, 202427.2228.0227.0027.1926.5919,300
Aug 6, 202426.3527.5426.0927.0626.4615,500
Aug 5, 202426.9327.4526.1326.2525.6743,800
Aug 2, 202428.0028.5027.3327.9427.3218,600
Aug 1, 202431.1732.0028.2228.7128.0726,100
Jul 31, 202430.1231.0529.7430.1129.4422,400
Jul 30, 202430.0130.2129.3229.8829.2221,300
Jul 29, 202430.8131.1929.7529.8929.2318,100
Jul 26, 202433.4733.4730.6530.8830.2041,900
Jul 25, 202431.8633.6031.8633.5732.8310,500
Jul 24, 202433.0533.7432.0532.2731.5618,700
Jul 23, 202432.7034.3732.3834.0733.3218,900
Jul 22, 202432.1132.7431.9532.5131.7919,700
Jul 19, 202433.1533.1532.3532.4231.7012,700
Jul 18, 202434.3134.6732.8433.0532.3217,800
Jul 17, 202431.8334.7431.8334.3133.5527,000
Jul 16, 202430.3332.8030.1832.7232.0035,300
Jul 15, 202430.3230.6229.2430.1829.5131,600
Jul 12, 202429.0629.6828.9129.6829.0213,100
Jul 11, 202428.6729.1828.2929.0328.3917,500
Jul 10, 202428.3128.3628.1628.3027.677,900
Jul 9, 202427.9028.7027.9028.2027.587,300
Jul 8, 202428.3028.5727.6828.0427.4225,200
Jul 5, 202428.5328.6027.7928.3227.6921,300
Jul 3, 202428.0528.7527.9628.5027.8712,900
Jul 2, 202428.4628.4627.5927.9427.3220,400
Jul 1, 202428.0628.5327.5128.1127.4928,800
Jun 28, 202429.9630.2027.5027.6727.0694,000
Jun 27, 202430.0030.2529.7129.9829.329,200
Jun 26, 202430.0430.0429.8529.8529.1915,700
Jun 25, 202429.8330.5229.8129.8529.1910,000
Jun 24, 202429.6130.4029.6129.7729.1116,500
Jun 21, 202429.7130.3429.5529.8129.1527,100
Jun 20, 202429.4930.4629.4529.8229.167,800
Jun 18, 202430.7530.8229.4929.4928.8411,200
Jun 17, 202430.6531.3930.0130.2729.6012,700
Jun 14, 202430.7631.2030.4030.6229.948,200
Jun 13, 202432.5532.5531.5131.5130.818,600
Jun 12, 202431.7532.4731.6532.2631.5513,300
Jun 11, 202431.8532.1430.5031.9031.1917,800
Jun 10, 202432.4032.4531.8031.9131.2010,700
Jun 7, 202432.5633.0932.4032.6131.897,800
Jun 6, 202431.9133.1731.9132.9732.2410,500
Jun 5, 202431.8532.4531.6832.1231.4121,300
Jun 4, 202432.2832.3031.9131.9131.207,700
Jun 3, 202432.4032.9032.1432.1431.4324,500
May 31, 2024 0.23 Dividend
May 31, 202432.2033.4431.9733.2832.5414,400
May 30, 202431.7032.6331.7032.5031.5613,200
May 29, 202432.4532.7031.7031.7030.7813,500
May 28, 202431.5532.9731.5532.7831.8325,300
May 24, 202431.0632.0631.0631.4830.579,300
May 23, 202431.3832.0030.6631.2930.3816,900
May 22, 202431.6132.3131.3531.9030.9710,000
May 21, 202431.4332.1231.3731.8630.949,100
May 20, 202431.0432.1530.9131.1430.2414,400
May 17, 202432.0632.1031.4932.0631.1311,200
May 16, 202432.0833.0931.7131.7930.8714,800
May 15, 202431.4131.9830.9531.6830.7613,000
May 14, 202431.5831.5831.3431.3430.434,100
May 13, 202431.7331.8631.3431.3430.4310,200
May 10, 202432.2232.2231.4831.8730.956,500
May 9, 202432.3032.7831.8732.4031.4617,900
May 8, 202431.9932.5431.1531.9030.9716,900
May 7, 202432.6132.6731.4931.4930.5813,300
May 6, 202433.3234.0932.1632.5331.5915,800
May 3, 202432.5033.9430.7233.2232.2625,700
May 2, 202427.4532.5127.3831.6930.7748,000
May 1, 202428.0828.0827.2827.5526.759,700
Apr 30, 202428.1028.1027.5427.5426.7410,400
Apr 29, 202428.4228.7128.1228.1227.3015,700
Apr 26, 202428.0028.2128.0028.1527.336,400
Apr 25, 202428.5928.8027.8728.5227.6913,500
Apr 24, 202428.2528.6427.7028.6427.8116,900
Apr 23, 202428.3728.5927.7128.1527.3318,600
Apr 22, 202428.2528.8628.2128.6327.8016,400
Apr 19, 202427.4928.3827.4928.3127.4910,500
Apr 18, 202427.7928.1827.2627.7426.9416,400
Apr 17, 202428.2128.2127.7427.9627.159,900
Apr 16, 202427.9228.1027.8327.9527.146,000
Apr 15, 202428.1528.6327.7427.9527.1422,200
Apr 12, 202429.1529.1528.1128.2227.4012,400
Apr 11, 202429.8529.8529.0029.2228.379,300
Apr 10, 202429.7429.7429.1229.4028.5518,200
Apr 9, 202429.4229.7129.4029.5028.648,200
Apr 8, 202429.0229.9429.0229.8228.9514,300
Apr 5, 202428.6529.1928.5428.9928.1517,400
Apr 4, 202428.9029.2228.5628.7227.8916,000
Apr 3, 202428.8529.1128.5028.5927.7624,900

Related Tickers

NRP Natural Resource Partners L.P.
104.61
+1.81%
 
HNRG Hallador Energy Company
12.31
+1.40%
 
CNR Core Natural Resources, Inc.
74.44
-4.47%
 
BTU Peabody Energy Corporation
13.29
-1.77%
 
C9X0.F Core Natural Resources, Inc.
63.15
-11.80%
 
ARLP Alliance Resource Partners, L.P.
27.04
+0.41%
 
WHITF Whitehaven Coal Limited
3.3300
0.00%
 
TER.AX TerraCom Limited
0.0750
-6.25%
 
YAL.AX Yancoal Australia Ltd
4.9500
-1.39%
 
WHC.AX Whitehaven Coal Limited
4.8600
-7.60%