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

Mayville Engineering Company (NY: MEC )

15.50 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2023 12.09 12.24 11.63 12.09 58,122 +0.03(+0.25%)
Jul 28, 2023 11.90 12.16 11.90 12.06 68,245 +0.21(+1.77%)
Jul 27, 2023 11.76 11.88 11.55 11.85 124,604 +0.11(+0.94%)
Jul 26, 2023 11.96 12.15 11.60 11.74 70,428 -0.22(-1.84%)
Jul 25, 2023 11.81 12.12 11.63 11.96 57,300 +0.06(+0.50%)
Jul 24, 2023 12.01 12.16 11.67 11.90 79,355 -0.10(-0.83%)
Jul 21, 2023 11.72 12.19 11.50 12.00 101,631 +0.41(+3.54%)
Jul 20, 2023 11.50 11.76 11.28 11.59 72,572 +0.02(+0.17%)
Jul 19, 2023 11.42 11.61 11.14 11.57 103,450 +0.35(+3.12%)
Jul 18, 2023 11.24 11.50 11.18 11.22 78,242 -0.03(-0.27%)
Jul 17, 2023 10.88 11.33 10.86 11.25 57,045 +0.22(+1.99%)
Jul 14, 2023 11.16 11.20 10.82 11.03 95,675 -0.12(-1.08%)
Jul 13, 2023 11.56 11.56 11.09 11.15 69,243 -0.36(-3.13%)
Jul 12, 2023 11.58 11.90 11.45 11.51 96,297 +0.22(+1.95%)
Jul 11, 2023 11.17 11.38 11.12 11.29 86,704 +0.37(+3.39%)
Jul 10, 2023 11.05 11.44 10.81 10.92 92,023 -0.31(-2.76%)
Jul 07, 2023 11.31 11.66 11.13 11.23 149,408 -0.14(-1.23%)
Jul 06, 2023 11.34 11.49 10.90 11.37 127,563 -0.18(-1.56%)
Jul 05, 2023 12.53 12.53 11.48 11.55 138,593 -1.25(-9.77%)
Jul 03, 2023 12.43 13.28 12.42 12.80 68,837 +0.34(+2.73%)
Jun 30, 2023 12.84 12.84 12.34 12.46 102,756 -0.18(-1.42%)
Jun 29, 2023 12.25 13.10 12.25 12.64 123,483 +0.40(+3.27%)
Jun 28, 2023 13.12 13.14 12.13 12.24 178,667 -1.06(-7.97%)
Jun 27, 2023 13.69 14.05 13.20 13.30 140,759 -0.40(-2.92%)
Jun 26, 2023 13.50 14.17 13.50 13.70 157,467 +0.18(+1.33%)
Jun 23, 2023 14.80 15.02 13.30 13.52 1,634,477 -1.41(-9.44%)
Jun 22, 2023 15.41 15.46 14.85 14.93 152,338 -0.29(-1.91%)
Jun 21, 2023 15.37 15.50 15.04 15.22 163,604 +0.09(+0.59%)
Jun 20, 2023 14.22 15.33 13.90 15.13 288,943 +1.10(+7.84%)
Jun 16, 2023 14.50 14.68 13.84 14.03 125,683 -0.24(-1.68%)
Jun 15, 2023 13.92 14.70 13.92 14.27 107,994 +4.64(+48.18%)
May 08, 2023 9.810 9.870 9.550 9.630 141,230 -0.26(-2.63%)
May 05, 2023 9.600 10.26 9.600 9.890 115,216 +0.30(+3.13%)
May 04, 2023 10.99 10.99 9.580 9.590 169,641 -1.69(-14.98%)
May 03, 2023 11.47 11.79 10.34 11.28 259,209 -0.90(-7.39%)
May 02, 2023 11.82 12.36 11.68 12.18 66,860 +0.19(+1.58%)
May 01, 2023 11.99 12.35 11.62 11.99 80,808 -0.11(-0.91%)
Apr 28, 2023 12.05 12.32 11.90 12.10 65,569 +0.15(+1.26%)
Apr 27, 2023 11.46 12.06 11.42 11.95 52,184 +0.48(+4.18%)
Apr 26, 2023 11.38 11.78 11.12 11.47 105,773 +0.32(+2.87%)
Apr 25, 2023 11.88 11.88 11.06 11.15 68,878 -0.92(-7.62%)
Apr 24, 2023 11.92 12.10 11.78 12.07 78,931 +0.14(+1.17%)
Apr 21, 2023 12.13 12.47 11.84 11.93 106,929 -0.31(-2.53%)
Apr 20, 2023 12.34 12.82 12.14 12.24 87,750 -0.14(-1.13%)
Apr 19, 2023 12.79 12.89 12.28 12.38 101,043 -0.48(-3.73%)
Apr 18, 2023 13.01 13.28 12.80 12.86 72,898 -0.27(-2.06%)
Apr 17, 2023 12.44 13.31 12.44 13.13 134,800 +0.69(+5.55%)
Apr 14, 2023 11.80 12.45 11.74 12.44 139,034 +0.72(+6.14%)
Apr 13, 2023 12.42 12.70 11.48 11.72 270,019 -0.68(-5.48%)
Apr 12, 2023 14.15 14.15 12.22 12.40 282,943 -1.90(-13.29%)
Apr 11, 2023 14.18 14.65 13.98 14.30 75,099 +0.19(+1.35%)
Apr 10, 2023 13.32 14.18 13.13 14.11 76,684 +0.70(+5.22%)
Apr 06, 2023 13.00 13.56 12.71 13.41 79,802 +0.48(+3.71%)
Apr 05, 2023 13.46 13.47 12.71 12.93 104,888 -0.54(-4.01%)
Apr 04, 2023 14.45 14.45 13.38 13.47 63,591 -0.86(-6.00%)
Apr 03, 2023 14.93 14.97 14.07 14.33 106,736 -0.59(-3.95%)
Mar 31, 2023 14.81 15.04 14.56 14.92 214,088 +0.21(+1.43%)
Mar 30, 2023 14.50 14.77 14.29 14.71 62,751 +0.54(+3.81%)
Mar 29, 2023 13.70 14.25 13.64 14.17 82,618 +0.49(+3.58%)
Mar 28, 2023 13.59 13.98 13.54 13.68 64,046 +0.01(+0.07%)
Mar 27, 2023 13.45 13.84 13.21 13.67 72,500 +0.51(+3.88%)
Mar 24, 2023 13.07 13.29 12.67 13.16 46,843 -0.08(-0.60%)
Mar 23, 2023 13.01 13.33 12.93 13.24 36,830 +0.23(+1.77%)
Mar 22, 2023 13.16 13.27 12.90 13.01 37,064 -0.11(-0.84%)
Mar 21, 2023 13.01 13.29 12.83 13.12 73,071 +0.36(+2.82%)
Mar 20, 2023 13.01 13.31 12.72 12.76 56,438 -0.15(-1.16%)
Mar 17, 2023 14.39 14.39 12.91 12.91 97,196 -1.36(-9.53%)
Mar 16, 2023 14.00 14.64 13.69 14.27 90,007 +0.23(+1.64%)
Mar 15, 2023 13.37 14.29 12.88 14.04 334,568 +0.64(+4.78%)
Mar 14, 2023 13.67 13.85 13.32 13.40 61,166 -0.15(-1.11%)
Mar 13, 2023 13.89 13.89 13.23 13.55 85,748 -0.57(-4.04%)
Mar 10, 2023 15.12 15.12 13.93 14.12 112,273 -0.98(-6.49%)
Mar 09, 2023 15.43 15.65 15.05 15.10 61,694 -0.26(-1.69%)
Mar 08, 2023 14.78 15.48 14.57 15.36 82,562 +0.65(+4.42%)
Mar 07, 2023 16.04 16.07 14.58 14.71 74,311 -1.29(-8.06%)
Mar 06, 2023 15.06 16.06 14.79 16.00 137,627 +0.70(+4.58%)
Mar 03, 2023 15.04 15.47 14.47 15.30 141,795 +0.55(+3.73%)
Mar 02, 2023 15.13 15.17 13.67 14.75 249,946 -0.66(-4.28%)
Mar 01, 2023 15.62 15.70 14.55 15.41 212,542 -0.81(-4.99%)
Feb 28, 2023 16.15 16.50 15.93 16.22 50,338 +0.16(+1.00%)
Feb 27, 2023 16.45 16.50 15.53 16.06 91,725 -0.35(-2.13%)
Feb 24, 2023 16.00 16.48 15.68 16.41 42,540 +0.21(+1.30%)
Feb 23, 2023 16.04 16.66 15.96 16.20 69,659 +0.25(+1.57%)
Feb 22, 2023 16.20 16.30 15.84 15.95 61,995 -0.27(-1.66%)
Feb 21, 2023 16.28 16.35 15.93 16.22 86,239 -0.01(-0.06%)
Feb 17, 2023 16.16 16.54 15.97 16.23 45,727 +0.04(+0.25%)
Feb 16, 2023 15.60 16.19 15.50 16.19 62,712 +0.44(+2.79%)
Feb 15, 2023 15.48 15.75 15.32 15.75 58,549 +0.13(+0.83%)
Feb 14, 2023 15.53 15.88 15.34 15.62 35,519 -0.01(-0.06%)
Feb 13, 2023 15.33 15.63 14.83 15.63 78,335 +0.30(+1.96%)
Feb 10, 2023 15.33 15.59 15.10 15.33 43,443 -0.01(-0.07%)
Feb 09, 2023 15.21 15.98 15.08 15.34 73,042 +0.51(+3.44%)
Feb 08, 2023 15.77 15.89 14.82 14.83 85,620 -1.07(-6.73%)
Feb 07, 2023 16.48 16.48 15.62 15.90 87,721 -0.70(-4.22%)
Feb 06, 2023 15.88 16.60 15.37 16.60 104,316 +0.72(+4.53%)
Feb 03, 2023 15.48 16.04 15.24 15.88 97,796 +0.38(+2.45%)
Feb 02, 2023 14.99 15.50 14.83 15.50 95,955 +0.74(+5.01%)
Feb 01, 2023 15.97 15.97 14.71 14.76 114,575 -1.24(-7.75%)
Jan 31, 2023 15.55 16.25 15.49 16.00 105,582 +0.46(+2.96%)
Jan 30, 2023 15.13 15.56 15.00 15.54 80,213 +0.15(+0.97%)
Jan 27, 2023 14.60 15.48 14.54 15.39 77,881 +0.50(+3.36%)
Jan 26, 2023 15.00 15.03 14.61 14.89 49,130 -0.04(-0.27%)
Jan 25, 2023 15.00 15.80 14.54 14.93 180,659 +0.10(+0.67%)
Jan 24, 2023 13.21 14.86 13.12 14.83 252,601 +1.49(+11.17%)
Jan 23, 2023 13.35 13.36 13.13 13.34 37,287 -0.01(-0.07%)
Jan 20, 2023 13.10 13.63 13.03 13.35 53,179 +0.14(+1.06%)
Jan 19, 2023 13.33 13.38 12.95 13.21 29,711 -0.31(-2.29%)
Jan 18, 2023 13.59 13.81 13.34 13.52 33,116 +0.08(+0.60%)
Jan 17, 2023 14.00 14.00 13.32 13.44 25,812 -0.56(-4.00%)
Jan 13, 2023 13.66 14.25 13.66 14.00 56,548 +0.13(+0.94%)
Jan 12, 2023 12.96 14.00 12.93 13.87 49,428 +0.48(+3.58%)
Jan 11, 2023 13.83 13.83 12.86 13.39 78,673 -0.41(-2.97%)
Jan 10, 2023 13.15 13.80 13.01 13.80 54,733 +0.53(+3.99%)
Jan 09, 2023 12.91 13.44 12.58 13.27 63,444 +0.30(+2.31%)
Jan 06, 2023 12.34 12.97 12.25 12.97 27,144 +0.54(+4.34%)
Jan 05, 2023 12.74 12.74 12.29 12.43 22,061 -0.25(-1.97%)
Jan 04, 2023 12.87 12.87 12.41 12.68 29,422 -0.02(-0.16%)
Jan 03, 2023 12.78 12.78 12.38 12.70 43,530 +0.04(+0.32%)
Dec 30, 2022 12.60 13.10 12.22 12.66 71,717 -0.33(-2.54%)
Dec 29, 2022 12.10 13.04 11.83 12.99 63,564 +0.94(+7.80%)
Dec 28, 2022 12.70 12.86 11.80 12.05 79,898 -0.81(-6.30%)
Dec 27, 2022 12.80 13.26 12.70 12.86 59,667 -0.09(-0.69%)
Dec 23, 2022 12.50 12.95 12.32 12.95 36,607 +0.47(+3.77%)
Dec 22, 2022 12.69 13.17 12.01 12.48 68,087 -0.31(-2.42%)
Dec 21, 2022 13.19 13.19 12.67 12.79 28,075 -0.43(-3.25%)
Dec 20, 2022 12.21 13.28 12.21 13.22 109,265 +1.11(+9.17%)
Dec 19, 2022 13.25 13.30 11.70 12.11 118,831 -1.52(-11.15%)
Dec 16, 2022 12.69 13.76 12.69 13.63 116,182 +0.73(+5.66%)
Dec 15, 2022 13.22 13.56 12.61 12.90 52,664 -0.55(-4.09%)
Dec 14, 2022 13.18 13.70 12.97 13.45 69,900 +0.29(+2.20%)
Dec 13, 2022 14.37 14.37 12.80 13.16 92,443 -0.73(-5.26%)
Dec 12, 2022 13.22 14.22 13.22 13.89 120,647 +0.96(+7.42%)
Dec 09, 2022 13.44 13.92 12.72 12.93 59,765 -0.16(-1.22%)
Dec 08, 2022 13.75 13.87 12.40 13.09 84,356 -0.60(-4.38%)
Dec 07, 2022 12.99 13.75 12.89 13.69 71,519 +0.65(+4.98%)
Dec 06, 2022 13.11 13.57 12.96 13.04 91,564 -0.19(-1.44%)
Dec 05, 2022 12.67 13.35 12.21 13.23 127,358 +0.52(+4.09%)
Dec 02, 2022 13.04 13.04 12.28 12.71 96,168 -0.54(-4.08%)
Dec 01, 2022 12.91 13.26 12.55 13.25 86,445 +0.47(+3.68%)
Nov 30, 2022 12.79 12.98 12.22 12.78 102,846 +0.09(+0.71%)
Nov 29, 2022 12.02 12.79 12.02 12.69 100,910 +0.77(+6.46%)
Nov 28, 2022 10.56 11.96 10.51 11.92 175,543 +1.09(+10.06%)
Nov 25, 2022 11.23 11.33 10.70 10.83 27,682 -0.38(-3.39%)
Nov 23, 2022 11.05 11.23 10.95 11.21 38,336 +0.19(+1.72%)
Nov 22, 2022 11.06 11.24 10.89 11.02 53,999 +0.08(+0.73%)
Nov 21, 2022 11.35 11.40 10.71 10.94 66,787 -0.29(-2.58%)
Nov 18, 2022 11.21 11.54 10.87 11.23 137,542 +0.22(+2.00%)
Nov 17, 2022 10.53 11.16 10.46 11.01 78,908 +0.37(+3.48%)
Nov 16, 2022 10.74 10.86 10.50 10.64 118,755 -0.26(-2.39%)
Nov 15, 2022 10.86 11.42 10.47 10.90 133,265 +0.47(+4.51%)
Nov 14, 2022 10.94 11.75 10.43 10.43 161,705 -0.26(-2.43%)
Nov 11, 2022 10.00 10.81 9.898 10.69 116,654 +0.84(+8.53%)
Nov 10, 2022 9.900 10.05 9.780 9.850 124,415 +0.21(+2.18%)
Nov 09, 2022 9.590 9.910 9.400 9.640 89,956 +0.30(+3.21%)
Nov 08, 2022 9.870 9.940 9.230 9.340 156,887 -0.35(-3.61%)
Nov 07, 2022 9.690 9.960 9.240 9.690 51,409 +0.04(+0.41%)
Nov 04, 2022 8.880 9.990 8.724 9.650 69,581 +0.97(+11.18%)
Nov 03, 2022 8.500 8.880 8.160 8.680 155,071 +0.86(+11.00%)
Nov 02, 2022 7.680 8.310 7.600 7.820 125,240 +0.82(+11.71%)
Nov 01, 2022 6.600 7.120 6.600 7.000 31,135 +0.35(+5.26%)
Oct 31, 2022 6.650 6.890 6.650 6.650 21,337 -0.06(-0.89%)
Oct 28, 2022 6.780 6.933 6.620 6.710 9,468 +0.02(+0.30%)
Oct 27, 2022 6.740 6.790 6.550 6.690 13,634 +0.17(+2.61%)
Oct 26, 2022 6.070 6.640 6.070 6.520 40,727 +0.39(+6.36%)
Oct 25, 2022 6.020 6.376 6.010 6.130 34,295 +0.12(+2.00%)
Oct 24, 2022 6.160 6.330 5.945 6.010 27,764 -0.21(-3.38%)
Oct 21, 2022 6.440 6.560 6.010 6.220 141,020 -0.27(-4.16%)
Oct 20, 2022 6.520 6.590 6.410 6.490 42,917 -0.04(-0.61%)
Oct 19, 2022 6.640 6.640 6.480 6.530 22,316 -0.22(-3.26%)
Oct 18, 2022 6.540 6.750 6.510 6.750 18,901 +0.23(+3.53%)
Oct 17, 2022 6.460 6.580 6.320 6.520 14,329 +0.13(+2.03%)
Oct 14, 2022 6.580 6.706 6.350 6.390 23,843 -0.16(-2.44%)
Oct 13, 2022 6.280 6.550 6.280 6.550 29,073 +0.14(+2.18%)
Oct 12, 2022 6.380 6.410 6.290 6.410 25,558 -0.06(-0.93%)
Oct 11, 2022 6.540 6.650 6.450 6.470 28,336 -0.13(-1.97%)
Oct 10, 2022 6.700 6.817 6.530 6.600 16,783 -0.12(-1.79%)
Oct 07, 2022 6.750 6.840 6.650 6.720 47,713 +0.00(+0.00%)
Oct 06, 2022 6.660 6.830 6.592 6.720 29,085 -0.11(-1.61%)
Oct 05, 2022 6.790 7.410 6.690 6.830 66,134 -0.04(-0.58%)
Oct 04, 2022 6.670 7.030 6.610 6.870 28,267 +0.28(+4.25%)
Oct 03, 2022 6.630 6.690 6.500 6.590 21,849 +0.08(+1.23%)
Sep 30, 2022 6.500 6.710 6.500 6.510 18,646 -0.01(-0.15%)
Sep 29, 2022 6.580 6.690 6.510 6.520 45,053 -0.24(-3.55%)
Sep 28, 2022 6.700 6.930 6.511 6.760 22,304 +0.06(+0.90%)
Sep 27, 2022 6.710 6.890 6.521 6.700 54,417 +0.12(+1.82%)
Sep 26, 2022 6.700 6.810 6.363 6.580 39,037 -0.21(-3.09%)
Sep 23, 2022 6.760 6.850 6.590 6.790 27,972 -0.14(-2.02%)
Sep 22, 2022 7.310 7.310 6.840 6.930 30,240 -0.21(-2.94%)
Sep 21, 2022 7.200 7.430 7.050 7.140 38,748 -0.01(-0.14%)
Sep 20, 2022 7.240 7.460 7.020 7.150 36,219 -0.04(-0.56%)
Sep 19, 2022 6.670 7.320 6.670 7.190 46,792 +0.54(+8.12%)
Sep 16, 2022 6.720 6.907 6.580 6.650 64,039 -0.05(-0.75%)
Sep 15, 2022 6.850 7.000 6.610 6.700 41,249 -0.11(-1.62%)
Sep 14, 2022 6.990 7.028 6.810 6.810 52,921 -0.33(-4.62%)
Sep 13, 2022 7.400 7.400 7.070 7.140 31,077 -0.42(-5.56%)
Sep 12, 2022 7.370 7.620 7.310 7.560 27,261 +0.31(+4.28%)
Sep 09, 2022 7.000 7.320 6.895 7.250 33,136 +0.36(+5.22%)
Sep 08, 2022 6.790 6.930 6.580 6.890 10,217 +0.04(+0.58%)
Sep 07, 2022 6.780 6.930 6.750 6.850 12,367 +0.01(+0.15%)
Sep 06, 2022 6.770 7.120 6.650 6.840 58,583 +0.03(+0.44%)
Sep 02, 2022 6.940 7.000 6.790 6.810 27,962 -0.07(-1.02%)
Sep 01, 2022 6.950 7.064 6.840 6.880 34,212 -0.08(-1.15%)
Aug 31, 2022 7.200 7.560 6.960 6.960 45,443 -0.25(-3.47%)
Aug 30, 2022 7.190 7.343 7.000 7.210 22,706 +0.00(+0.00%)
Aug 29, 2022 7.250 7.530 7.200 7.210 14,242 -0.19(-2.57%)
Aug 26, 2022 7.600 7.700 7.330 7.400 14,665 -0.27(-3.52%)
Aug 25, 2022 7.530 7.700 7.360 7.670 31,718 +0.23(+3.09%)
Aug 24, 2022 7.600 7.690 7.390 7.440 27,531 -0.23(-3.00%)
Aug 23, 2022 7.670 7.890 7.060 7.670 51,462 +0.04(+0.52%)
Aug 22, 2022 7.710 7.790 7.404 7.630 33,750 -0.02(-0.26%)
Aug 19, 2022 8.350 8.350 7.610 7.650 18,476 -0.77(-9.14%)
Aug 18, 2022 8.210 8.460 7.941 8.420 27,806 +0.32(+3.95%)
Aug 17, 2022 7.730 8.440 7.720 8.100 98,887 +0.37(+4.79%)
Aug 16, 2022 7.870 7.960 7.680 7.730 99,488 -0.05(-0.64%)
Aug 15, 2022 7.700 7.939 7.640 7.780 85,633 +0.03(+0.39%)
Aug 12, 2022 7.760 7.940 7.623 7.750 96,813 +0.10(+1.31%)
Aug 11, 2022 7.450 7.920 7.450 7.650 121,849 +0.30(+4.08%)
Aug 10, 2022 7.200 7.430 7.020 7.350 425,379 +0.30(+4.26%)
Aug 09, 2022 7.210 7.265 6.960 7.050 36,616 -0.07(-0.98%)
Aug 08, 2022 6.910 7.275 6.870 7.120 71,203 +0.20(+2.89%)
Aug 05, 2022 7.090 7.275 6.790 6.920 63,757 -0.19(-2.67%)
Aug 04, 2022 7.060 7.300 6.976 7.110 116,680 +0.01(+0.14%)
Aug 03, 2022 7.370 7.580 7.100 7.100 87,499 -0.17(-2.34%)
Aug 02, 2022 7.050 7.640 7.050 7.270 185,430 +0.11(+1.54%)
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.