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

Mayville Engineering Company (NY: MEC )

15.47 -0.51 (-3.19%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
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.