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

Mayville Engineering Company (NY: MEC )

13.89 +0.07 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2019 9.180 9.470 9.180 9.350 19,100 +0.10(+1.08%)
Nov 27, 2019 9.660 9.660 9.180 9.250 16,100 -0.30(-3.14%)
Nov 26, 2019 9.540 9.720 9.500 9.550 60,704 +0.01(+0.10%)
Nov 25, 2019 9.650 9.860 9.500 9.540 27,815 -0.09(-0.93%)
Nov 22, 2019 9.800 10.17 9.566 9.630 21,200 -0.15(-1.53%)
Nov 21, 2019 8.940 10.10 8.940 9.780 50,482 +0.79(+8.79%)
Nov 20, 2019 9.080 9.250 8.880 8.990 83,951 -0.09(-0.99%)
Nov 19, 2019 9.120 9.490 8.940 9.080 29,345 -0.02(-0.22%)
Nov 18, 2019 9.250 9.400 8.980 9.100 62,962 -0.17(-1.83%)
Nov 15, 2019 9.400 9.410 9.250 9.270 33,500 -0.05(-0.54%)
Nov 14, 2019 9.390 9.550 9.060 9.320 31,851 -0.10(-1.06%)
Nov 13, 2019 9.410 9.600 9.120 9.420 50,128 -0.05(-0.53%)
Nov 12, 2019 9.380 9.680 9.220 9.470 35,281 +0.07(+0.74%)
Nov 11, 2019 9.660 9.750 9.060 9.400 64,249 -0.22(-2.29%)
Nov 08, 2019 9.618 9.869 9.550 9.620 39,700 -0.26(-2.63%)
Nov 07, 2019 10.04 10.04 9.540 9.880 75,592 -0.09(-0.90%)
Nov 06, 2019 9.780 10.13 9.780 9.970 55,877 +0.18(+1.84%)
Nov 05, 2019 10.85 10.95 9.540 9.790 92,115 -0.68(-6.49%)
Nov 04, 2019 10.20 10.54 9.950 10.47 100,521 +0.35(+3.46%)
Nov 01, 2019 8.640 10.52 8.640 10.12 199,700 +1.57(+18.36%)
Oct 31, 2019 8.500 8.710 8.200 8.550 97,565 +0.68(+8.64%)
Oct 30, 2019 10.51 10.51 7.700 7.870 875,153 -3.89(-33.08%)
Oct 29, 2019 12.46 12.46 11.50 11.76 91,589 -0.87(-6.89%)
Oct 28, 2019 12.22 12.75 12.19 12.63 4,029 +0.44(+3.61%)
Oct 25, 2019 12.54 12.71 12.15 12.19 15,500 -0.37(-2.95%)
Oct 24, 2019 12.96 12.96 12.55 12.56 8,367 -0.39(-3.01%)
Oct 23, 2019 12.92 13.31 12.65 12.95 26,608 -0.03(-0.23%)
Oct 22, 2019 12.79 13.18 12.66 12.98 5,632 +0.07(+0.54%)
Oct 21, 2019 12.23 12.98 12.03 12.91 26,487 +0.69(+5.65%)
Oct 18, 2019 12.35 12.35 11.97 12.22 12,600 -0.22(-1.77%)
Oct 17, 2019 12.52 12.59 12.27 12.44 9,807 -0.08(-0.64%)
Oct 16, 2019 12.87 12.87 12.40 12.52 11,524 -0.42(-3.25%)
Oct 15, 2019 12.43 13.33 12.43 12.94 10,548 +0.49(+3.94%)
Oct 14, 2019 11.80 12.46 11.60 12.45 17,099 +0.60(+5.06%)
Oct 11, 2019 12.08 12.26 11.84 11.85 123,000 -0.10(-0.84%)
Oct 10, 2019 11.98 12.08 11.82 11.95 38,354 +0.00(+0.00%)
Oct 09, 2019 12.49 12.76 11.83 11.95 14,816 -0.44(-3.55%)
Oct 08, 2019 11.92 12.57 11.62 12.39 14,251 +0.23(+1.89%)
Oct 07, 2019 12.83 13.01 12.10 12.16 33,044 -0.67(-5.22%)
Oct 04, 2019 13.23 13.41 12.62 12.83 11,100 -0.47(-3.53%)
Oct 03, 2019 13.10 14.21 12.81 13.30 162,542 +0.13(+0.99%)
Oct 02, 2019 12.82 13.35 12.57 13.17 28,318 +0.27(+2.09%)
Oct 01, 2019 13.23 13.42 12.90 12.90 18,895 -0.29(-2.20%)
Sep 30, 2019 12.48 13.49 12.48 13.19 20,710 +0.72(+5.77%)
Sep 27, 2019 12.88 12.88 12.37 12.47 24,100 -0.37(-2.88%)
Sep 26, 2019 13.19 13.46 12.79 12.84 14,399 -0.15(-1.15%)
Sep 25, 2019 12.41 13.15 12.41 12.99 22,990 +0.52(+4.17%)
Sep 24, 2019 12.75 12.75 12.26 12.47 24,393 -0.21(-1.66%)
Sep 23, 2019 12.81 13.13 12.38 12.68 38,424 -0.20(-1.55%)
Sep 20, 2019 12.80 13.20 12.49 12.88 41,200 +0.08(+0.63%)
Sep 19, 2019 12.86 13.06 12.63 12.80 325,231 -0.01(-0.08%)
Sep 18, 2019 13.73 13.73 12.65 12.81 54,027 -0.87(-6.36%)
Sep 17, 2019 14.30 14.64 13.68 13.68 34,832 -0.67(-4.67%)
Sep 16, 2019 13.08 14.81 12.95 14.35 53,458 +1.21(+9.21%)
Sep 13, 2019 13.22 13.68 12.84 13.14 24,100 -0.03(-0.23%)
Sep 12, 2019 13.24 13.39 12.72 13.17 62,986 +0.06(+0.46%)
Sep 11, 2019 13.05 13.41 12.62 13.11 39,112 +0.21(+1.63%)
Sep 10, 2019 12.78 13.19 12.78 12.90 24,433 +0.03(+0.23%)
Sep 09, 2019 12.69 13.20 12.21 12.87 40,587 +0.22(+1.74%)
Sep 06, 2019 13.16 13.25 12.51 12.65 14,500 -0.54(-4.09%)
Sep 05, 2019 13.04 13.37 12.66 13.19 29,402 +0.28(+2.17%)
Sep 04, 2019 13.10 13.64 12.81 12.91 38,796 -0.13(-1.00%)
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.