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

Mayville Engineering Company (NY: MEC )

14.06 +0.37 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
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.