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

Mayville Engineering Company (NY: MEC )

13.62 -0.35 (-2.51%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 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 (%)
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.