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

Mayville Engineering Company (NY: MEC )

16.24 +0.21 (+1.31%)
Official Closing Price Updated: 7:00 PM 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 (%)
Nov 30, 2020 11.20 11.42 10.92 11.02 13,574 -0.13(-1.17%)
Nov 27, 2020 11.40 11.40 11.06 11.15 27,400 -0.29(-2.53%)
Nov 25, 2020 11.44 11.62 11.21 11.44 44,000 -0.26(-2.22%)
Nov 24, 2020 11.36 11.84 11.36 11.70 25,264 +0.41(+3.63%)
Nov 23, 2020 11.31 11.61 11.18 11.29 20,171 -0.01(-0.09%)
Nov 20, 2020 11.15 11.61 10.80 11.30 25,500 +0.14(+1.25%)
Nov 19, 2020 11.27 11.27 11.13 11.16 12,307 -0.20(-1.76%)
Nov 18, 2020 11.83 11.83 11.30 11.36 22,518 -0.47(-3.97%)
Nov 17, 2020 11.74 12.31 11.50 11.83 21,453 +0.06(+0.51%)
Nov 16, 2020 11.15 12.00 11.05 11.77 33,602 +0.65(+5.85%)
Nov 13, 2020 10.64 11.15 10.64 11.12 19,600 +0.41(+3.83%)
Nov 12, 2020 10.79 10.99 10.41 10.71 18,173 -0.07(-0.65%)
Nov 11, 2020 10.76 10.78 10.41 10.78 10,906 -0.01(-0.09%)
Nov 10, 2020 10.34 10.99 10.34 10.79 21,842 +0.60(+5.89%)
Nov 09, 2020 10.50 11.32 9.860 10.19 46,802 -0.11(-1.07%)
Nov 06, 2020 10.22 10.50 10.15 10.30 16,400 +0.05(+0.49%)
Nov 05, 2020 10.02 10.50 9.790 10.25 56,087 +0.33(+3.33%)
Nov 04, 2020 10.69 10.69 9.850 9.920 41,120 -0.26(-2.55%)
Nov 03, 2020 9.870 10.50 9.730 10.18 126,947 +0.31(+3.14%)
Nov 02, 2020 9.100 9.990 9.100 9.870 89,849 +0.96(+10.77%)
Oct 30, 2020 9.100 9.110 8.750 8.910 65,400 -0.12(-1.33%)
Oct 29, 2020 8.840 9.145 8.620 9.030 37,813 +0.03(+0.33%)
Oct 28, 2020 9.230 9.225 8.770 9.000 11,109 -0.04(-0.44%)
Oct 27, 2020 9.090 9.250 9.000 9.040 7,910 +0.05(+0.56%)
Oct 26, 2020 9.410 9.630 8.990 8.990 8,182 -0.37(-3.95%)
Oct 23, 2020 9.230 9.580 9.230 9.360 3,700 +0.29(+3.20%)
Oct 22, 2020 9.320 9.890 8.960 9.070 44,629 -0.47(-4.93%)
Oct 21, 2020 9.160 9.600 9.160 9.540 3,776 +0.14(+1.49%)
Oct 20, 2020 9.280 9.640 9.280 9.400 48,458 +0.03(+0.32%)
Oct 19, 2020 9.770 9.770 9.160 9.370 43,146 -0.28(-2.90%)
Oct 16, 2020 9.380 9.750 9.380 9.650 18,000 +0.16(+1.69%)
Oct 15, 2020 9.050 9.490 8.920 9.490 14,570 +0.29(+3.15%)
Oct 14, 2020 9.180 9.490 8.970 9.200 7,444 +0.03(+0.33%)
Oct 13, 2020 9.190 9.380 9.150 9.170 7,798 -0.21(-2.24%)
Oct 12, 2020 9.500 9.510 9.300 9.380 18,998 -0.09(-0.95%)
Oct 09, 2020 9.540 9.705 9.470 9.470 5,500 +0.06(+0.64%)
Oct 08, 2020 9.460 9.590 9.330 9.410 6,263 -0.17(-1.77%)
Oct 07, 2020 9.650 10.00 9.454 9.580 14,688 -0.08(-0.83%)
Oct 06, 2020 9.810 10.12 9.500 9.660 16,274 -0.09(-0.92%)
Oct 05, 2020 9.780 10.10 9.650 9.750 21,049 -0.02(-0.20%)
Oct 02, 2020 9.580 9.900 9.430 9.770 14,300 +0.06(+0.62%)
Oct 01, 2020 9.260 9.850 9.260 9.710 23,683 +0.52(+5.66%)
Sep 30, 2020 9.220 9.440 9.100 9.190 23,562 +0.05(+0.55%)
Sep 29, 2020 9.200 9.200 8.890 9.140 12,893 +0.25(+2.81%)
Sep 28, 2020 8.960 9.072 8.620 8.890 13,548 +0.03(+0.34%)
Sep 25, 2020 8.640 9.140 8.620 8.860 17,900 -0.17(-1.88%)
Sep 24, 2020 8.910 9.230 8.850 9.030 3,654 +0.03(+0.33%)
Sep 23, 2020 9.630 9.630 8.772 9.000 44,736 -0.65(-6.74%)
Sep 22, 2020 9.590 9.700 9.300 9.650 27,342 +0.11(+1.15%)
Sep 21, 2020 9.860 9.860 9.180 9.540 34,304 -0.20(-2.05%)
Sep 18, 2020 10.00 10.23 9.720 9.740 416,200 -0.23(-2.31%)
Sep 17, 2020 9.740 10.00 9.610 9.970 80,396 +0.14(+1.42%)
Sep 16, 2020 9.290 9.950 9.100 9.830 180,925 +0.59(+6.39%)
Sep 15, 2020 9.240 9.415 9.040 9.240 24,381 +0.12(+1.32%)
Sep 14, 2020 8.940 9.430 8.800 9.120 73,539 +0.25(+2.82%)
Sep 11, 2020 9.320 9.320 8.810 8.870 79,300 -0.10(-1.11%)
Sep 10, 2020 9.250 9.440 8.870 8.970 54,948 -0.28(-3.03%)
Sep 09, 2020 9.040 9.355 9.010 9.250 54,003 +0.36(+4.05%)
Sep 08, 2020 8.690 9.055 8.600 8.890 71,138 +0.05(+0.57%)
Sep 04, 2020 8.640 8.870 8.610 8.840 28,100 +0.27(+3.15%)
Sep 03, 2020 8.800 8.850 8.460 8.570 27,991 -0.23(-2.61%)
Sep 02, 2020 8.780 8.993 8.490 8.800 27,184 -0.04(-0.45%)
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.