Skip to main content

Mayville Engineering Company (NY: MEC )

13.90 -0.20 (-1.42%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 17.39 17.87 17.39 17.57 39,082 +0.16(+0.92%)
Jul 29, 2021 17.09 17.79 17.00 17.41 126,143 +0.41(+2.41%)
Jul 28, 2021 17.59 17.65 16.77 17.00 140,745 -0.50(-2.86%)
Jul 27, 2021 17.84 17.92 17.38 17.50 32,773 -0.39(-2.18%)
Jul 26, 2021 17.93 18.11 17.61 17.89 60,695 -0.03(-0.17%)
Jul 23, 2021 17.70 18.02 17.65 17.92 21,625 +0.20(+1.13%)
Jul 22, 2021 18.08 18.10 17.53 17.72 29,904 -0.28(-1.56%)
Jul 21, 2021 18.22 18.47 17.92 18.00 88,911 -0.15(-0.83%)
Jul 20, 2021 17.91 18.30 17.91 18.15 160,100 +0.34(+1.91%)
Jul 19, 2021 17.42 18.10 17.42 17.81 87,213 -0.34(-1.87%)
Jul 16, 2021 18.15 18.35 18.05 18.15 53,583 +0.15(+0.83%)
Jul 15, 2021 18.24 18.49 17.86 18.00 70,353 -0.38(-2.07%)
Jul 14, 2021 18.94 18.99 18.26 18.38 82,546 -0.42(-2.23%)
Jul 13, 2021 18.80 19.00 18.70 18.80 104,292 +0.07(+0.37%)
Jul 12, 2021 18.85 19.03 18.50 18.73 104,496 +0.13(+0.70%)
Jul 09, 2021 18.46 19.09 18.46 18.60 137,908 +0.40(+2.20%)
Jul 08, 2021 18.50 18.55 17.95 18.20 48,991 -0.67(-3.55%)
Jul 07, 2021 19.09 19.16 18.65 18.87 43,818 -0.19(-1.00%)
Jul 06, 2021 19.48 19.54 18.71 19.06 78,907 -0.48(-2.46%)
Jul 02, 2021 20.13 20.50 19.31 19.54 38,875 -0.45(-2.25%)
Jul 01, 2021 20.19 20.45 19.75 19.99 39,652 -0.12(-0.60%)
Jun 30, 2021 20.04 20.48 20.01 20.11 42,716 -0.03(-0.15%)
Jun 29, 2021 20.73 20.99 19.78 20.14 39,416 -0.61(-2.94%)
Jun 28, 2021 20.15 20.91 19.97 20.75 75,858 +1.01(+5.12%)
Jun 25, 2021 20.66 20.74 19.74 19.74 218,109 -0.45(-2.23%)
Jun 24, 2021 20.72 20.82 20.10 20.19 76,623 -0.29(-1.42%)
Jun 23, 2021 21.59 21.70 20.10 20.48 109,591 -0.95(-4.43%)
Jun 22, 2021 21.76 21.87 20.76 21.43 57,117 -0.13(-0.60%)
Jun 21, 2021 21.01 22.16 21.00 21.56 142,226 +0.68(+3.26%)
Jun 18, 2021 19.61 20.92 19.28 20.88 220,262 +1.23(+6.26%)
Jun 17, 2021 20.28 20.89 19.50 19.65 41,661 -0.59(-2.92%)
Jun 16, 2021 20.55 20.69 19.87 20.24 112,187 -0.31(-1.51%)
Jun 15, 2021 19.74 20.50 19.69 20.55 179,666 +1.86(+9.95%)
Jun 14, 2021 18.42 18.80 18.38 18.69 27,378 +0.01(+0.05%)
Jun 11, 2021 19.08 19.38 18.52 18.68 24,852 -0.66(-3.41%)
Jun 10, 2021 18.49 19.64 18.32 19.34 56,345 +1.03(+5.63%)
Jun 09, 2021 19.59 19.75 17.61 18.31 35,886 -1.42(-7.20%)
Jun 08, 2021 19.60 20.04 19.23 19.73 37,333 +0.00(+0.00%)
Jun 07, 2021 18.68 19.74 18.61 19.73 62,931 +0.91(+4.84%)
Jun 04, 2021 19.08 19.81 18.76 18.82 74,484 -0.16(-0.84%)
Jun 03, 2021 19.23 19.23 18.82 18.98 26,572 -0.25(-1.30%)
Jun 02, 2021 19.88 19.89 19.08 19.23 37,787 -0.44(-2.24%)
Jun 01, 2021 19.50 19.95 19.46 19.67 71,210 +0.23(+1.18%)
May 28, 2021 19.25 19.49 19.06 19.44 30,000 +0.20(+1.04%)
May 27, 2021 18.85 19.25 18.54 19.24 29,037 +0.50(+2.67%)
May 26, 2021 18.89 18.96 18.54 18.74 52,034 +0.02(+0.11%)
May 25, 2021 18.74 19.01 18.59 18.72 75,365 -0.03(-0.16%)
May 24, 2021 17.37 19.18 17.37 18.75 155,115 +1.63(+9.52%)
May 21, 2021 16.82 17.73 16.81 17.12 20,792 +0.53(+3.19%)
May 20, 2021 16.57 16.60 15.84 16.59 111,262 +0.02(+0.12%)
May 19, 2021 17.39 17.39 16.50 16.57 28,286 -0.83(-4.77%)
May 18, 2021 17.28 18.00 17.21 17.40 40,907 -0.03(-0.17%)
May 17, 2021 16.90 17.59 16.54 17.43 27,511 +0.28(+1.63%)
May 14, 2021 17.22 17.26 16.86 17.15 29,572 +0.19(+1.12%)
May 13, 2021 16.69 17.32 16.62 16.96 83,794 +0.42(+2.54%)
May 12, 2021 17.71 17.77 16.20 16.54 39,761 -1.30(-7.29%)
May 11, 2021 18.03 18.18 17.30 17.84 70,203 -0.33(-1.82%)
May 10, 2021 17.48 18.22 17.35 18.17 65,632 +0.85(+4.91%)
May 07, 2021 16.45 17.48 16.45 17.32 85,400 +0.99(+6.06%)
May 06, 2021 15.00 16.75 14.99 16.33 52,679 +1.24(+8.22%)
May 05, 2021 14.90 15.66 14.74 15.09 41,194 -0.13(-0.85%)
May 04, 2021 15.87 16.12 15.08 15.22 41,732 -0.78(-4.87%)
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.