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: 7:00 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 (%)
Mar 31, 2020 5.910 6.520 5.800 6.130 32,061 +0.17(+2.85%)
Mar 30, 2020 5.940 5.960 5.704 5.960 15,138 -0.03(-0.50%)
Mar 27, 2020 6.590 6.630 5.910 5.990 19,400 -0.78(-11.52%)
Mar 26, 2020 5.820 6.990 5.820 6.770 17,927 +1.01(+17.53%)
Mar 25, 2020 5.760 6.060 5.230 5.760 23,438 +0.05(+0.88%)
Mar 24, 2020 5.960 6.405 5.270 5.710 112,966 -0.05(-0.87%)
Mar 23, 2020 5.110 5.870 5.085 5.760 39,227 +0.57(+10.98%)
Mar 20, 2020 5.840 6.000 5.020 5.190 35,400 -0.68(-11.58%)
Mar 19, 2020 5.520 5.930 5.360 5.870 36,576 +0.36(+6.53%)
Mar 18, 2020 6.000 6.210 5.130 5.510 60,438 -0.62(-10.11%)
Mar 17, 2020 5.570 6.330 5.500 6.130 56,804 +0.67(+12.27%)
Mar 16, 2020 6.000 6.440 5.120 5.460 55,791 -0.13(-2.33%)
Mar 13, 2020 5.000 5.590 5.000 5.590 48,800 +1.58(+39.40%)
Mar 12, 2020 5.940 5.940 3.890 4.010 217,169 -1.66(-29.28%)
Mar 11, 2020 6.170 6.200 5.610 5.670 43,029 -0.73(-11.41%)
Mar 10, 2020 6.450 6.590 6.150 6.400 33,994 +0.09(+1.43%)
Mar 09, 2020 6.600 6.600 6.000 6.310 28,212 -0.45(-6.66%)
Mar 06, 2020 6.920 7.200 6.725 6.760 19,100 -0.29(-4.11%)
Mar 05, 2020 7.180 7.260 6.860 7.050 20,786 -0.25(-3.42%)
Mar 04, 2020 7.290 7.300 7.108 7.300 16,358 +0.08(+1.11%)
Mar 03, 2020 7.290 7.540 7.100 7.220 27,418 -0.19(-2.56%)
Mar 02, 2020 7.290 7.677 7.140 7.410 48,907 +0.12(+1.65%)
Feb 28, 2020 7.000 7.380 7.000 7.290 25,000 +0.17(+2.39%)
Feb 27, 2020 6.990 7.270 6.600 7.120 36,740 +0.04(+0.56%)
Feb 26, 2020 7.530 7.705 7.060 7.080 60,530 -0.51(-6.72%)
Feb 25, 2020 8.050 8.050 7.500 7.590 46,769 -0.45(-5.60%)
Feb 24, 2020 7.500 8.050 7.500 8.040 23,378 +0.40(+5.24%)
Feb 21, 2020 7.650 7.673 7.500 7.640 162,600 -0.02(-0.26%)
Feb 20, 2020 7.730 7.755 7.635 7.660 16,321 -0.05(-0.65%)
Feb 19, 2020 7.750 7.800 7.620 7.710 32,148 -0.08(-1.03%)
Feb 18, 2020 7.850 7.950 7.750 7.790 21,199 -0.11(-1.39%)
Feb 14, 2020 7.810 8.040 7.755 7.900 88,900 +0.07(+0.89%)
Feb 13, 2020 7.760 7.850 7.640 7.830 14,544 +0.04(+0.51%)
Feb 12, 2020 7.690 7.910 7.690 7.790 28,077 +0.09(+1.17%)
Feb 11, 2020 7.560 7.730 7.560 7.700 18,913 +0.17(+2.26%)
Feb 10, 2020 7.550 7.590 7.500 7.530 26,114 +0.00(+0.00%)
Feb 07, 2020 7.550 7.576 7.500 7.530 17,300 -0.03(-0.40%)
Feb 06, 2020 7.650 7.715 7.550 7.560 27,654 -0.09(-1.18%)
Feb 05, 2020 7.930 7.930 7.510 7.650 32,728 -0.28(-3.53%)
Feb 04, 2020 7.800 8.020 7.520 7.930 45,785 +0.32(+4.20%)
Feb 03, 2020 7.660 7.800 7.560 7.610 120,124 +0.00(+0.00%)
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%)
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.