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

Mayville Engineering Company (NY: MEC )

15.39 +0.05 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 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 (%)
Oct 30, 2020 9.100 9.110 8.750 8.910 65,400 -0.12(-1.33%)
Oct 29, 2020 8.840 9.145 8.620 9.030 37,813 +0.03(+0.33%)
Oct 28, 2020 9.230 9.225 8.770 9.000 11,109 -0.04(-0.44%)
Oct 27, 2020 9.090 9.250 9.000 9.040 7,910 +0.05(+0.56%)
Oct 26, 2020 9.410 9.630 8.990 8.990 8,182 -0.37(-3.95%)
Oct 23, 2020 9.230 9.580 9.230 9.360 3,700 +0.29(+3.20%)
Oct 22, 2020 9.320 9.890 8.960 9.070 44,629 -0.47(-4.93%)
Oct 21, 2020 9.160 9.600 9.160 9.540 3,776 +0.14(+1.49%)
Oct 20, 2020 9.280 9.640 9.280 9.400 48,458 +0.03(+0.32%)
Oct 19, 2020 9.770 9.770 9.160 9.370 43,146 -0.28(-2.90%)
Oct 16, 2020 9.380 9.750 9.380 9.650 18,000 +0.16(+1.69%)
Oct 15, 2020 9.050 9.490 8.920 9.490 14,570 +0.29(+3.15%)
Oct 14, 2020 9.180 9.490 8.970 9.200 7,444 +0.03(+0.33%)
Oct 13, 2020 9.190 9.380 9.150 9.170 7,798 -0.21(-2.24%)
Oct 12, 2020 9.500 9.510 9.300 9.380 18,998 -0.09(-0.95%)
Oct 09, 2020 9.540 9.705 9.470 9.470 5,500 +0.06(+0.64%)
Oct 08, 2020 9.460 9.590 9.330 9.410 6,263 -0.17(-1.77%)
Oct 07, 2020 9.650 10.00 9.454 9.580 14,688 -0.08(-0.83%)
Oct 06, 2020 9.810 10.12 9.500 9.660 16,274 -0.09(-0.92%)
Oct 05, 2020 9.780 10.10 9.650 9.750 21,049 -0.02(-0.20%)
Oct 02, 2020 9.580 9.900 9.430 9.770 14,300 +0.06(+0.62%)
Oct 01, 2020 9.260 9.850 9.260 9.710 23,683 +0.52(+5.66%)
Sep 30, 2020 9.220 9.440 9.100 9.190 23,562 +0.05(+0.55%)
Sep 29, 2020 9.200 9.200 8.890 9.140 12,893 +0.25(+2.81%)
Sep 28, 2020 8.960 9.072 8.620 8.890 13,548 +0.03(+0.34%)
Sep 25, 2020 8.640 9.140 8.620 8.860 17,900 -0.17(-1.88%)
Sep 24, 2020 8.910 9.230 8.850 9.030 3,654 +0.03(+0.33%)
Sep 23, 2020 9.630 9.630 8.772 9.000 44,736 -0.65(-6.74%)
Sep 22, 2020 9.590 9.700 9.300 9.650 27,342 +0.11(+1.15%)
Sep 21, 2020 9.860 9.860 9.180 9.540 34,304 -0.20(-2.05%)
Sep 18, 2020 10.00 10.23 9.720 9.740 416,200 -0.23(-2.31%)
Sep 17, 2020 9.740 10.00 9.610 9.970 80,396 +0.14(+1.42%)
Sep 16, 2020 9.290 9.950 9.100 9.830 180,925 +0.59(+6.39%)
Sep 15, 2020 9.240 9.415 9.040 9.240 24,381 +0.12(+1.32%)
Sep 14, 2020 8.940 9.430 8.800 9.120 73,539 +0.25(+2.82%)
Sep 11, 2020 9.320 9.320 8.810 8.870 79,300 -0.10(-1.11%)
Sep 10, 2020 9.250 9.440 8.870 8.970 54,948 -0.28(-3.03%)
Sep 09, 2020 9.040 9.355 9.010 9.250 54,003 +0.36(+4.05%)
Sep 08, 2020 8.690 9.055 8.600 8.890 71,138 +0.05(+0.57%)
Sep 04, 2020 8.640 8.870 8.610 8.840 28,100 +0.27(+3.15%)
Sep 03, 2020 8.800 8.850 8.460 8.570 27,991 -0.23(-2.61%)
Sep 02, 2020 8.780 8.993 8.490 8.800 27,184 -0.04(-0.45%)
Sep 01, 2020 8.500 8.840 8.110 8.840 6,697 +0.29(+3.39%)
Aug 31, 2020 8.980 9.000 8.550 8.550 25,567 -0.55(-6.04%)
Aug 28, 2020 9.250 9.250 9.020 9.100 16,500 -0.23(-2.47%)
Aug 27, 2020 9.340 9.460 9.000 9.330 7,449 -0.02(-0.21%)
Aug 26, 2020 9.245 9.395 9.050 9.350 33,632 -0.05(-0.53%)
Aug 25, 2020 9.310 9.400 9.200 9.400 3,320 +0.05(+0.53%)
Aug 24, 2020 9.060 9.350 8.650 9.350 7,833 +0.31(+3.43%)
Aug 21, 2020 9.200 9.350 8.961 9.040 56,100 +0.04(+0.44%)
Aug 20, 2020 9.330 9.330 8.980 9.000 31,222 -0.32(-3.43%)
Aug 19, 2020 9.100 9.460 9.045 9.320 40,244 +0.16(+1.75%)
Aug 18, 2020 9.000 9.160 8.640 9.160 35,825 +0.16(+1.78%)
Aug 17, 2020 8.900 9.000 8.610 9.000 21,619 +0.22(+2.51%)
Aug 14, 2020 8.445 8.880 8.445 8.780 5,400 +0.14(+1.62%)
Aug 13, 2020 8.580 8.780 8.230 8.640 101,140 -0.09(-1.03%)
Aug 12, 2020 8.300 8.840 8.145 8.730 86,217 +0.42(+5.05%)
Aug 11, 2020 8.010 8.430 7.980 8.310 43,638 +0.34(+4.27%)
Aug 10, 2020 7.822 8.010 7.822 7.970 45,600 -0.03(-0.38%)
Aug 07, 2020 7.930 8.000 7.880 8.000 64,200 +0.28(+3.63%)
Aug 06, 2020 8.010 8.010 7.495 7.720 33,976 +0.31(+4.18%)
Aug 05, 2020 7.310 7.410 7.190 7.410 163,608 -0.23(-3.01%)
Aug 04, 2020 7.580 7.640 7.470 7.640 3,630 +0.12(+1.60%)
Aug 03, 2020 7.530 7.530 7.350 7.520 11,592 -0.07(-0.92%)
Jul 31, 2020 7.800 7.800 7.550 7.590 5,300 -0.20(-2.57%)
Jul 30, 2020 7.590 7.790 7.400 7.790 50,444 +0.04(+0.52%)
Jul 29, 2020 7.500 7.840 7.360 7.750 64,638 +0.32(+4.31%)
Jul 28, 2020 7.140 7.430 7.080 7.430 81,917 +0.28(+3.92%)
Jul 27, 2020 7.240 7.240 7.070 7.150 64,284 -0.03(-0.42%)
Jul 24, 2020 7.470 7.500 7.060 7.180 12,100 -0.30(-4.01%)
Jul 23, 2020 7.700 7.700 7.460 7.480 8,453 -0.13(-1.71%)
Jul 22, 2020 7.890 7.890 7.510 7.610 13,860 -0.28(-3.55%)
Jul 21, 2020 7.860 8.000 7.730 7.890 15,993 +0.16(+2.07%)
Jul 20, 2020 7.740 7.980 7.730 7.730 4,833 -0.04(-0.51%)
Jul 17, 2020 7.780 8.160 7.660 7.770 27,400 -0.04(-0.51%)
Jul 16, 2020 7.420 7.900 7.400 7.810 217,819 +0.31(+4.13%)
Jul 15, 2020 7.950 7.950 7.230 7.500 75,680 -0.32(-4.09%)
Jul 14, 2020 7.420 7.840 7.105 7.820 38,588 +0.30(+3.99%)
Jul 13, 2020 7.340 7.700 7.285 7.520 7,041 +0.26(+3.58%)
Jul 10, 2020 7.210 7.260 6.901 7.260 13,300 +0.06(+0.83%)
Jul 09, 2020 7.730 7.730 7.070 7.200 22,037 -0.50(-6.49%)
Jul 08, 2020 7.500 7.770 7.390 7.700 5,085 +0.34(+4.62%)
Jul 07, 2020 7.810 7.810 7.190 7.360 13,902 -0.54(-6.84%)
Jul 06, 2020 7.900 7.900 7.720 7.900 29,250 +0.04(+0.51%)
Jul 02, 2020 7.900 7.900 7.700 7.860 10,000 +0.04(+0.51%)
Jul 01, 2020 7.840 7.870 7.660 7.820 77,341 -0.08(-1.01%)
Jun 30, 2020 7.390 7.950 7.250 7.900 19,685 +0.46(+6.18%)
Jun 29, 2020 7.240 7.500 7.240 7.440 27,061 +0.27(+3.77%)
Jun 26, 2020 7.500 7.500 7.030 7.170 206,500 -0.30(-4.02%)
Jun 25, 2020 7.500 7.530 7.300 7.470 49,522 -0.01(-0.13%)
Jun 24, 2020 7.500 7.500 7.320 7.480 42,139 -0.02(-0.27%)
Jun 23, 2020 7.360 7.500 7.100 7.500 15,114 +0.10(+1.35%)
Jun 22, 2020 7.470 7.490 7.160 7.400 15,394 +0.03(+0.41%)
Jun 19, 2020 7.160 7.490 7.010 7.370 25,900 +0.17(+2.36%)
Jun 18, 2020 6.810 7.200 6.750 7.200 42,478 +0.15(+2.13%)
Jun 17, 2020 7.280 7.280 7.000 7.050 8,827 -0.22(-3.03%)
Jun 16, 2020 7.500 7.500 7.020 7.270 15,485 -0.15(-2.02%)
Jun 15, 2020 7.170 7.430 6.620 7.420 5,347 +0.02(+0.27%)
Jun 12, 2020 7.120 7.500 6.590 7.400 53,000 +0.60(+8.82%)
Jun 11, 2020 6.950 6.975 6.490 6.800 78,259 -0.32(-4.49%)
Jun 10, 2020 7.530 7.705 6.920 7.120 25,420 -0.46(-6.07%)
Jun 09, 2020 7.600 7.690 6.990 7.580 34,100 -0.25(-3.19%)
Jun 08, 2020 6.680 8.430 6.680 7.830 60,617 +1.28(+19.54%)
Jun 05, 2020 6.320 6.725 6.300 6.550 45,400 +0.23(+3.64%)
Jun 04, 2020 6.370 6.450 6.050 6.320 30,246 -0.18(-2.77%)
Jun 03, 2020 6.140 6.580 5.740 6.500 40,139 +0.44(+7.26%)
Jun 02, 2020 5.960 6.120 5.825 6.060 8,669 +0.18(+3.06%)
Jun 01, 2020 6.000 6.210 5.800 5.880 20,765 -0.24(-3.92%)
May 29, 2020 6.300 6.370 5.950 6.120 24,500 -0.21(-3.32%)
May 28, 2020 6.350 6.587 6.270 6.330 28,437 +0.02(+0.32%)
May 27, 2020 6.410 6.575 6.150 6.310 32,288 +0.05(+0.80%)
May 26, 2020 5.830 6.270 5.610 6.260 24,075 +0.56(+9.82%)
May 22, 2020 5.520 5.750 5.260 5.700 24,300 +0.23(+4.20%)
May 21, 2020 5.500 5.840 5.430 5.470 8,819 -0.03(-0.55%)
May 20, 2020 5.500 5.890 5.420 5.500 38,416 +0.13(+2.42%)
May 19, 2020 5.805 5.805 5.340 5.370 12,004 -0.57(-9.60%)
May 18, 2020 5.240 6.030 5.230 5.940 21,925 +0.78(+15.12%)
May 15, 2020 4.990 5.220 4.910 5.160 18,600 +0.19(+3.82%)
May 14, 2020 4.870 4.990 4.684 4.970 14,993 +0.10(+2.05%)
May 13, 2020 5.059 5.146 4.695 4.870 51,366 -0.25(-4.88%)
May 12, 2020 5.750 5.750 5.050 5.120 30,971 -0.67(-11.57%)
May 11, 2020 6.130 6.130 5.500 5.790 91,046 -0.34(-5.55%)
May 08, 2020 5.070 6.180 5.050 6.130 29,400 +1.11(+22.11%)
May 07, 2020 5.130 5.370 4.810 5.020 86,502 -0.07(-1.38%)
May 06, 2020 4.860 5.435 4.860 5.090 135,462 +0.42(+8.99%)
May 05, 2020 4.890 5.140 4.490 4.670 81,491 -0.03(-0.64%)
May 04, 2020 5.090 5.090 4.540 4.700 66,292 -0.40(-7.84%)
May 01, 2020 5.200 5.441 4.790 5.100 90,300 -0.12(-2.30%)
Apr 30, 2020 5.420 5.750 5.150 5.220 95,632 -0.28(-5.09%)
Apr 29, 2020 5.700 5.750 5.490 5.500 49,203 -0.12(-2.14%)
Apr 28, 2020 5.410 5.720 5.410 5.620 31,060 +0.09(+1.63%)
Apr 27, 2020 5.400 5.600 5.300 5.530 39,701 +0.13(+2.41%)
Apr 24, 2020 5.370 5.400 5.260 5.400 12,000 +0.08(+1.50%)
Apr 23, 2020 5.410 5.556 5.260 5.320 37,434 -0.10(-1.85%)
Apr 22, 2020 5.700 5.700 5.410 5.420 62,915 -0.20(-3.56%)
Apr 21, 2020 5.410 5.690 5.410 5.620 23,197 +0.13(+2.37%)
Apr 20, 2020 5.680 5.990 5.460 5.490 15,386 -0.19(-3.35%)
Apr 17, 2020 5.800 5.950 5.410 5.680 55,900 +0.14(+2.53%)
Apr 16, 2020 5.800 5.860 5.510 5.540 26,294 -0.26(-4.48%)
Apr 15, 2020 5.800 5.964 5.510 5.800 77,115 -0.12(-2.03%)
Apr 14, 2020 5.980 6.000 5.800 5.920 17,278 +0.03(+0.51%)
Apr 13, 2020 6.050 6.050 5.800 5.890 19,863 -0.16(-2.64%)
Apr 09, 2020 6.050 6.050 5.600 6.050 27,200 +0.00(+0.00%)
Apr 08, 2020 5.990 6.050 5.790 6.050 51,236 +0.05(+0.83%)
Apr 07, 2020 6.000 6.010 5.670 6.000 51,660 +0.02(+0.33%)
Apr 06, 2020 6.110 6.110 5.600 5.980 46,187 +0.25(+4.36%)
Apr 03, 2020 6.050 6.400 5.650 5.730 79,100 -0.58(-9.19%)
Apr 02, 2020 6.440 6.450 6.090 6.310 10,803 +0.31(+5.17%)
Apr 01, 2020 6.000 6.040 5.920 6.000 82,290 -0.13(-2.12%)
Mar 31, 2020 5.910 6.520 5.800 6.130 32,061 +0.17(+2.85%)
Mar 30, 2020 5.940 5.960 5.704 5.960 15,138 -0.03(-0.50%)
Mar 27, 2020 6.590 6.630 5.910 5.990 19,400 -0.78(-11.52%)
Mar 26, 2020 5.820 6.990 5.820 6.770 17,927 +1.01(+17.53%)
Mar 25, 2020 5.760 6.060 5.230 5.760 23,438 +0.05(+0.88%)
Mar 24, 2020 5.960 6.405 5.270 5.710 112,966 -0.05(-0.87%)
Mar 23, 2020 5.110 5.870 5.085 5.760 39,227 +0.57(+10.98%)
Mar 20, 2020 5.840 6.000 5.020 5.190 35,400 -0.68(-11.58%)
Mar 19, 2020 5.520 5.930 5.360 5.870 36,576 +0.36(+6.53%)
Mar 18, 2020 6.000 6.210 5.130 5.510 60,438 -0.62(-10.11%)
Mar 17, 2020 5.570 6.330 5.500 6.130 56,804 +0.67(+12.27%)
Mar 16, 2020 6.000 6.440 5.120 5.460 55,791 -0.13(-2.33%)
Mar 13, 2020 5.000 5.590 5.000 5.590 48,800 +1.58(+39.40%)
Mar 12, 2020 5.940 5.940 3.890 4.010 217,169 -1.66(-29.28%)
Mar 11, 2020 6.170 6.200 5.610 5.670 43,029 -0.73(-11.41%)
Mar 10, 2020 6.450 6.590 6.150 6.400 33,994 +0.09(+1.43%)
Mar 09, 2020 6.600 6.600 6.000 6.310 28,212 -0.45(-6.66%)
Mar 06, 2020 6.920 7.200 6.725 6.760 19,100 -0.29(-4.11%)
Mar 05, 2020 7.180 7.260 6.860 7.050 20,786 -0.25(-3.42%)
Mar 04, 2020 7.290 7.300 7.108 7.300 16,358 +0.08(+1.11%)
Mar 03, 2020 7.290 7.540 7.100 7.220 27,418 -0.19(-2.56%)
Mar 02, 2020 7.290 7.677 7.140 7.410 48,907 +0.12(+1.65%)
Feb 28, 2020 7.000 7.380 7.000 7.290 25,000 +0.17(+2.39%)
Feb 27, 2020 6.990 7.270 6.600 7.120 36,740 +0.04(+0.56%)
Feb 26, 2020 7.530 7.705 7.060 7.080 60,530 -0.51(-6.72%)
Feb 25, 2020 8.050 8.050 7.500 7.590 46,769 -0.45(-5.60%)
Feb 24, 2020 7.500 8.050 7.500 8.040 23,378 +0.40(+5.24%)
Feb 21, 2020 7.650 7.673 7.500 7.640 162,600 -0.02(-0.26%)
Feb 20, 2020 7.730 7.755 7.635 7.660 16,321 -0.05(-0.65%)
Feb 19, 2020 7.750 7.800 7.620 7.710 32,148 -0.08(-1.03%)
Feb 18, 2020 7.850 7.950 7.750 7.790 21,199 -0.11(-1.39%)
Feb 14, 2020 7.810 8.040 7.755 7.900 88,900 +0.07(+0.89%)
Feb 13, 2020 7.760 7.850 7.640 7.830 14,544 +0.04(+0.51%)
Feb 12, 2020 7.690 7.910 7.690 7.790 28,077 +0.09(+1.17%)
Feb 11, 2020 7.560 7.730 7.560 7.700 18,913 +0.17(+2.26%)
Feb 10, 2020 7.550 7.590 7.500 7.530 26,114 +0.00(+0.00%)
Feb 07, 2020 7.550 7.576 7.500 7.530 17,300 -0.03(-0.40%)
Feb 06, 2020 7.650 7.715 7.550 7.560 27,654 -0.09(-1.18%)
Feb 05, 2020 7.930 7.930 7.510 7.650 32,728 -0.28(-3.53%)
Feb 04, 2020 7.800 8.020 7.520 7.930 45,785 +0.32(+4.20%)
Feb 03, 2020 7.660 7.800 7.560 7.610 120,124 +0.00(+0.00%)
Jan 31, 2020 7.850 7.960 7.600 7.610 15,900 -0.26(-3.30%)
Jan 30, 2020 8.180 8.334 7.750 7.870 27,951 -0.27(-3.32%)
Jan 29, 2020 8.250 8.600 7.800 8.140 302,861 -0.53(-6.11%)
Jan 28, 2020 8.790 8.860 8.670 8.670 9,959 -0.08(-0.91%)
Jan 27, 2020 8.750 8.974 8.750 8.750 30,167 -0.10(-1.13%)
Jan 24, 2020 8.860 9.000 8.840 8.850 6,500 +0.04(+0.45%)
Jan 23, 2020 9.070 9.070 8.810 8.810 22,394 -0.24(-2.65%)
Jan 22, 2020 9.100 9.169 9.000 9.050 25,014 -0.05(-0.55%)
Jan 21, 2020 9.070 9.200 9.050 9.100 32,595 -0.01(-0.11%)
Jan 17, 2020 9.220 9.260 9.030 9.110 42,600 -0.06(-0.65%)
Jan 16, 2020 9.000 9.270 8.945 9.170 19,136 +0.23(+2.57%)
Jan 15, 2020 9.000 9.000 8.848 8.940 7,997 +0.00(+0.00%)
Jan 14, 2020 9.030 9.100 8.900 8.940 11,333 -0.03(-0.33%)
Jan 13, 2020 8.930 9.120 8.750 8.970 84,817 +0.07(+0.79%)
Jan 10, 2020 9.030 9.160 8.810 8.900 20,800 -0.13(-1.44%)
Jan 09, 2020 9.010 9.090 9.000 9.030 14,373 +0.06(+0.67%)
Jan 08, 2020 9.050 9.160 8.960 8.970 35,968 -0.22(-2.39%)
Jan 07, 2020 9.360 9.429 9.110 9.190 46,284 -0.21(-2.23%)
Jan 06, 2020 9.400 9.500 9.370 9.400 14,421 -0.05(-0.53%)
Jan 03, 2020 9.480 9.595 9.200 9.450 32,300 -0.08(-0.84%)
Jan 02, 2020 9.400 9.600 9.080 9.530 26,102 +0.15(+1.60%)
Dec 31, 2019 9.330 9.550 9.290 9.380 60,200 +0.00(+0.00%)
Dec 30, 2019 9.900 9.980 9.206 9.380 89,983 -0.52(-5.25%)
Dec 27, 2019 9.375 10.00 9.375 9.900 95,100 +0.55(+5.88%)
Dec 26, 2019 9.290 9.350 9.250 9.350 16,704 +0.01(+0.11%)
Dec 24, 2019 9.240 9.340 9.130 9.340 30,100 +0.09(+0.97%)
Dec 23, 2019 9.220 9.295 9.085 9.250 42,385 +0.03(+0.33%)
Dec 20, 2019 9.300 9.320 8.910 9.220 124,100 -0.09(-0.97%)
Dec 19, 2019 9.200 9.340 9.060 9.310 133,037 +0.07(+0.76%)
Dec 18, 2019 9.050 9.340 8.900 9.240 77,338 +0.20(+2.21%)
Dec 17, 2019 8.950 9.185 8.910 9.040 41,237 +0.06(+0.67%)
Dec 16, 2019 9.270 9.270 8.900 8.980 95,565 -0.22(-2.39%)
Dec 13, 2019 9.200 9.320 9.040 9.200 37,200 -0.08(-0.86%)
Dec 12, 2019 9.190 9.340 9.070 9.280 45,033 +0.10(+1.09%)
Dec 11, 2019 8.860 9.210 8.830 9.180 80,091 +0.15(+1.66%)
Dec 10, 2019 8.970 9.280 8.900 9.030 69,938 +0.03(+0.33%)
Dec 09, 2019 9.160 9.335 9.000 9.000 41,137 -0.19(-2.07%)
Dec 06, 2019 9.130 9.340 8.860 9.190 110,500 +0.13(+1.43%)
Dec 05, 2019 8.950 9.235 8.850 9.060 157,610 +0.08(+0.89%)
Dec 04, 2019 9.300 9.320 8.850 8.980 27,906 -0.38(-4.06%)
Dec 03, 2019 9.050 9.440 9.050 9.360 55,187 +0.14(+1.52%)
Dec 02, 2019 9.350 9.600 9.100 9.220 43,746 -0.13(-1.39%)
Nov 29, 2019 9.180 9.470 9.180 9.350 19,100 +0.10(+1.08%)
Nov 27, 2019 9.660 9.660 9.180 9.250 16,100 -0.30(-3.14%)
Nov 26, 2019 9.540 9.720 9.500 9.550 60,704 +0.01(+0.10%)
Nov 25, 2019 9.650 9.860 9.500 9.540 27,815 -0.09(-0.93%)
Nov 22, 2019 9.800 10.17 9.566 9.630 21,200 -0.15(-1.53%)
Nov 21, 2019 8.940 10.10 8.940 9.780 50,482 +0.79(+8.79%)
Nov 20, 2019 9.080 9.250 8.880 8.990 83,951 -0.09(-0.99%)
Nov 19, 2019 9.120 9.490 8.940 9.080 29,345 -0.02(-0.22%)
Nov 18, 2019 9.250 9.400 8.980 9.100 62,962 -0.17(-1.83%)
Nov 15, 2019 9.400 9.410 9.250 9.270 33,500 -0.05(-0.54%)
Nov 14, 2019 9.390 9.550 9.060 9.320 31,851 -0.10(-1.06%)
Nov 13, 2019 9.410 9.600 9.120 9.420 50,128 -0.05(-0.53%)
Nov 12, 2019 9.380 9.680 9.220 9.470 35,281 +0.07(+0.74%)
Nov 11, 2019 9.660 9.750 9.060 9.400 64,249 -0.22(-2.29%)
Nov 08, 2019 9.618 9.869 9.550 9.620 39,700 -0.26(-2.63%)
Nov 07, 2019 10.04 10.04 9.540 9.880 75,592 -0.09(-0.90%)
Nov 06, 2019 9.780 10.13 9.780 9.970 55,877 +0.18(+1.84%)
Nov 05, 2019 10.85 10.95 9.540 9.790 92,115 -0.68(-6.49%)
Nov 04, 2019 10.20 10.54 9.950 10.47 100,521 +0.35(+3.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.