Mayville Engineering Company (NY: MEC )

17.57 -0.18 (-1.01%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 18.30 18.70 17.10 17.75 286,425 -1.07(-5.69%)
Sep 17, 2021 18.30 18.99 17.62 18.82 619,106 +0.50(+2.73%)
Sep 16, 2021 17.29 18.81 17.03 18.32 364,817 +1.05(+6.08%)
Sep 15, 2021 17.41 17.45 16.51 17.27 345,509 +0.14(+0.82%)
Sep 14, 2021 18.97 18.97 16.20 17.13 564,988 -0.17(-0.98%)
Sep 13, 2021 17.31 18.49 16.02 17.30 971,606 +3.38(+24.28%)
Sep 10, 2021 14.39 14.48 13.66 13.92 91,090 -0.32(-2.25%)
Sep 09, 2021 14.04 14.38 13.77 14.24 104,219 +0.18(+1.28%)
Sep 08, 2021 13.81 14.15 13.49 14.06 124,078 +0.33(+2.40%)
Sep 07, 2021 14.57 14.69 13.50 13.73 143,858 -0.84(-5.77%)
Sep 03, 2021 14.44 14.69 14.26 14.57 60,040 +0.17(+1.18%)
Sep 02, 2021 14.99 14.99 14.29 14.40 79,676 -0.42(-2.83%)
Sep 01, 2021 15.03 15.26 14.71 14.82 161,660 -0.10(-0.67%)
Aug 31, 2021 15.20 15.30 14.85 14.92 65,284 -0.25(-1.65%)
Aug 30, 2021 15.26 15.49 15.16 15.17 36,349 -0.08(-0.52%)
Aug 27, 2021 15.02 15.60 15.02 15.25 55,189 +0.23(+1.53%)
Aug 26, 2021 15.07 15.45 15.00 15.02 58,969 -0.01(-0.07%)
Aug 25, 2021 15.51 15.55 14.97 15.03 95,629 -0.42(-2.72%)
Aug 24, 2021 14.90 15.53 14.81 15.45 76,993 +0.44(+2.93%)
Aug 23, 2021 15.32 15.57 14.95 15.01 38,838 -0.34(-2.21%)
Aug 20, 2021 14.94 15.65 14.79 15.35 34,913 +0.29(+1.93%)
Aug 19, 2021 15.49 15.91 14.68 15.06 68,133 -0.62(-3.95%)
Aug 18, 2021 16.00 16.18 15.56 15.68 51,196 -0.32(-2.00%)
Aug 17, 2021 15.93 16.19 15.68 16.00 89,394 -0.14(-0.87%)
Aug 16, 2021 16.43 16.54 16.00 16.14 126,303 -0.44(-2.65%)
Aug 13, 2021 17.10 17.17 16.52 16.58 42,634 -0.42(-2.47%)
Aug 12, 2021 17.24 17.36 16.96 17.00 68,763 -0.25(-1.45%)
Aug 11, 2021 17.24 17.45 17.09 17.25 42,425 +0.00(+0.00%)
Aug 10, 2021 17.21 17.60 17.01 17.25 57,427 -0.01(-0.06%)
Aug 09, 2021 17.24 17.30 16.98 17.26 130,437 +0.18(+1.05%)
Aug 06, 2021 17.35 17.43 16.92 17.08 101,052 -0.21(-1.21%)
Aug 05, 2021 17.10 17.33 16.87 17.29 148,340 +0.39(+2.31%)
Aug 04, 2021 17.11 17.47 16.68 16.90 142,570 -0.60(-3.43%)
Aug 03, 2021 17.22 17.54 17.01 17.50 20,054 +0.19(+1.10%)
Aug 02, 2021 17.60 17.99 17.11 17.31 26,446 -0.26(-1.48%)
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 19.17 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%)
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.
X