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

Mayville Engineering Company (NY: MEC )

16.14 +0.15 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 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%)
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.