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

Mayville Engineering Company (NY: MEC )

16.02 -0.01 (-0.06%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 10, 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 (%)
May 29, 2020 6.300 6.370 5.950 6.120 24,500 -0.21(-3.32%)
May 28, 2020 6.350 6.587 6.270 6.330 28,437 +0.02(+0.32%)
May 27, 2020 6.410 6.575 6.150 6.310 32,288 +0.05(+0.80%)
May 26, 2020 5.830 6.270 5.610 6.260 24,075 +0.56(+9.82%)
May 22, 2020 5.520 5.750 5.260 5.700 24,300 +0.23(+4.20%)
May 21, 2020 5.500 5.840 5.430 5.470 8,819 -0.03(-0.55%)
May 20, 2020 5.500 5.890 5.420 5.500 38,416 +0.13(+2.42%)
May 19, 2020 5.805 5.805 5.340 5.370 12,004 -0.57(-9.60%)
May 18, 2020 5.240 6.030 5.230 5.940 21,925 +0.78(+15.12%)
May 15, 2020 4.990 5.220 4.910 5.160 18,600 +0.19(+3.82%)
May 14, 2020 4.870 4.990 4.684 4.970 14,993 +0.10(+2.05%)
May 13, 2020 5.059 5.146 4.695 4.870 51,366 -0.25(-4.88%)
May 12, 2020 5.750 5.750 5.050 5.120 30,971 -0.67(-11.57%)
May 11, 2020 6.130 6.130 5.500 5.790 91,046 -0.34(-5.55%)
May 08, 2020 5.070 6.180 5.050 6.130 29,400 +1.11(+22.11%)
May 07, 2020 5.130 5.370 4.810 5.020 86,502 -0.07(-1.38%)
May 06, 2020 4.860 5.435 4.860 5.090 135,462 +0.42(+8.99%)
May 05, 2020 4.890 5.140 4.490 4.670 81,491 -0.03(-0.64%)
May 04, 2020 5.090 5.090 4.540 4.700 66,292 -0.40(-7.84%)
May 01, 2020 5.200 5.441 4.790 5.100 90,300 -0.12(-2.30%)
Apr 30, 2020 5.420 5.750 5.150 5.220 95,632 -0.28(-5.09%)
Apr 29, 2020 5.700 5.750 5.490 5.500 49,203 -0.12(-2.14%)
Apr 28, 2020 5.410 5.720 5.410 5.620 31,060 +0.09(+1.63%)
Apr 27, 2020 5.400 5.600 5.300 5.530 39,701 +0.13(+2.41%)
Apr 24, 2020 5.370 5.400 5.260 5.400 12,000 +0.08(+1.50%)
Apr 23, 2020 5.410 5.556 5.260 5.320 37,434 -0.10(-1.85%)
Apr 22, 2020 5.700 5.700 5.410 5.420 62,915 -0.20(-3.56%)
Apr 21, 2020 5.410 5.690 5.410 5.620 23,197 +0.13(+2.37%)
Apr 20, 2020 5.680 5.990 5.460 5.490 15,386 -0.19(-3.35%)
Apr 17, 2020 5.800 5.950 5.410 5.680 55,900 +0.14(+2.53%)
Apr 16, 2020 5.800 5.860 5.510 5.540 26,294 -0.26(-4.48%)
Apr 15, 2020 5.800 5.964 5.510 5.800 77,115 -0.12(-2.03%)
Apr 14, 2020 5.980 6.000 5.800 5.920 17,278 +0.03(+0.51%)
Apr 13, 2020 6.050 6.050 5.800 5.890 19,863 -0.16(-2.64%)
Apr 09, 2020 6.050 6.050 5.600 6.050 27,200 +0.00(+0.00%)
Apr 08, 2020 5.990 6.050 5.790 6.050 51,236 +0.05(+0.83%)
Apr 07, 2020 6.000 6.010 5.670 6.000 51,660 +0.02(+0.33%)
Apr 06, 2020 6.110 6.110 5.600 5.980 46,187 +0.25(+4.36%)
Apr 03, 2020 6.050 6.400 5.650 5.730 79,100 -0.58(-9.19%)
Apr 02, 2020 6.440 6.450 6.090 6.310 10,803 +0.31(+5.17%)
Apr 01, 2020 6.000 6.040 5.920 6.000 82,290 -0.13(-2.12%)
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%)
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.