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

Mayville Engineering Company (NY: MEC )

14.06 +0.37 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 8.510 8.590 8.260 8.280 111,650 -0.21(-2.47%)
Apr 28, 2022 8.540 8.680 8.420 8.490 64,403 -0.06(-0.70%)
Apr 27, 2022 8.380 8.660 8.380 8.550 48,298 +0.08(+0.94%)
Apr 26, 2022 8.560 8.650 8.415 8.470 116,995 -0.17(-1.97%)
Apr 25, 2022 8.500 8.740 8.445 8.640 56,779 +0.03(+0.35%)
Apr 22, 2022 8.810 8.939 8.600 8.610 61,370 -0.20(-2.27%)
Apr 21, 2022 8.730 8.970 8.695 8.810 73,141 +0.18(+2.09%)
Apr 20, 2022 8.700 8.860 8.550 8.630 127,110 +0.01(+0.12%)
Apr 19, 2022 8.460 8.800 8.460 8.620 93,061 -0.01(-0.12%)
Apr 18, 2022 8.750 8.805 8.570 8.630 70,192 -0.16(-1.82%)
Apr 14, 2022 8.590 8.870 8.460 8.790 305,969 +0.29(+3.41%)
Apr 13, 2022 8.290 8.630 8.280 8.500 212,262 +0.12(+1.43%)
Apr 12, 2022 8.410 8.670 8.200 8.380 165,544 -0.13(-1.53%)
Apr 11, 2022 8.230 8.661 8.223 8.510 74,371 +0.21(+2.53%)
Apr 08, 2022 8.190 8.360 8.040 8.300 100,431 +0.06(+0.73%)
Apr 07, 2022 8.720 8.787 8.070 8.240 105,626 -0.29(-3.40%)
Apr 06, 2022 8.650 8.730 8.500 8.530 100,316 -0.27(-3.07%)
Apr 05, 2022 9.270 9.520 8.750 8.800 81,266 -0.33(-3.61%)
Apr 04, 2022 9.280 9.280 8.960 9.130 61,329 -0.12(-1.30%)
Apr 01, 2022 9.320 9.490 9.100 9.250 94,229 -0.12(-1.28%)
Mar 31, 2022 9.810 9.810 9.130 9.370 166,126 -0.51(-5.16%)
Mar 30, 2022 9.950 10.08 9.807 9.880 44,057 -0.10(-1.00%)
Mar 29, 2022 10.13 10.20 9.927 9.980 106,933 +0.02(+0.20%)
Mar 28, 2022 9.720 10.04 9.720 9.960 67,529 +0.04(+0.40%)
Mar 25, 2022 9.750 9.950 9.605 9.920 50,751 +0.15(+1.54%)
Mar 24, 2022 9.700 9.870 9.581 9.770 49,414 +0.05(+0.51%)
Mar 23, 2022 10.13 10.23 9.620 9.720 73,812 -0.51(-4.99%)
Mar 22, 2022 10.18 10.37 10.14 10.23 54,149 +0.05(+0.49%)
Mar 21, 2022 10.20 10.30 10.12 10.18 35,070 -0.11(-1.07%)
Mar 18, 2022 10.27 10.37 10.08 10.29 110,820 -0.02(-0.19%)
Mar 17, 2022 10.53 10.63 10.28 10.31 50,970 -0.21(-2.00%)
Mar 16, 2022 10.08 10.88 10.00 10.52 111,787 +0.53(+5.31%)
Mar 15, 2022 10.00 10.14 9.950 9.990 63,014 -0.06(-0.60%)
Mar 14, 2022 10.19 10.33 9.980 10.05 63,190 -0.02(-0.20%)
Mar 11, 2022 10.01 10.29 9.970 10.07 85,978 -0.03(-0.30%)
Mar 10, 2022 10.14 10.20 9.870 10.10 66,303 -0.23(-2.23%)
Mar 09, 2022 10.71 10.86 10.29 10.33 35,852 -0.22(-2.09%)
Mar 08, 2022 10.48 11.03 10.48 10.55 43,185 +0.16(+1.54%)
Mar 07, 2022 9.870 10.56 9.870 10.39 80,786 +0.26(+2.57%)
Mar 04, 2022 9.950 10.22 9.630 10.13 64,395 +0.14(+1.40%)
Mar 03, 2022 9.910 10.12 9.590 9.990 86,145 +0.24(+2.46%)
Mar 02, 2022 9.780 10.33 9.720 9.750 83,322 -0.13(-1.32%)
Mar 01, 2022 10.41 10.77 9.880 9.880 54,061 -0.46(-4.45%)
Feb 28, 2022 10.36 10.60 10.23 10.34 34,136 +0.02(+0.19%)
Feb 25, 2022 10.43 10.46 10.20 10.32 38,964 +0.03(+0.29%)
Feb 24, 2022 9.990 10.46 9.780 10.29 49,206 +0.04(+0.39%)
Feb 23, 2022 10.25 10.31 10.16 10.25 65,784 +0.00(+0.00%)
Feb 22, 2022 10.41 10.75 10.25 10.25 84,912 -0.28(-2.66%)
Feb 18, 2022 10.53 0 +0.26(+2.53%)
Feb 17, 2022 10.48 10.72 10.25 10.27 134,553 -0.35(-3.30%)
Feb 16, 2022 10.60 10.80 10.32 10.62 66,278 -0.06(-0.56%)
Feb 15, 2022 10.67 11.00 10.56 10.68 49,023 +0.15(+1.42%)
Feb 14, 2022 10.25 10.64 10.25 10.53 45,726 +0.24(+2.33%)
Feb 11, 2022 10.42 10.59 10.11 10.29 80,338 -0.23(-2.19%)
Feb 10, 2022 10.49 10.81 10.36 10.52 99,955 -0.16(-1.50%)
Feb 09, 2022 10.81 11.21 10.43 10.68 167,283 -0.22(-2.02%)
Feb 08, 2022 10.97 11.04 10.79 10.90 39,935 -0.07(-0.64%)
Feb 07, 2022 11.10 11.15 10.92 10.97 101,406 -0.10(-0.90%)
Feb 04, 2022 11.14 11.29 10.97 11.07 63,462 -0.12(-1.07%)
Feb 03, 2022 11.65 11.15 11.19 70,366 -0.55(-4.68%)
Feb 02, 2022 11.87 11.95 11.39 11.74 70,739 -0.03(-0.25%)
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.