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 (%)
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%)
Sep 01, 2020 8.500 8.840 8.110 8.840 6,697 +0.29(+3.39%)
Aug 31, 2020 8.980 9.000 8.550 8.550 25,567 -0.55(-6.04%)
Aug 28, 2020 9.250 9.250 9.020 9.100 16,500 -0.23(-2.47%)
Aug 27, 2020 9.340 9.460 9.000 9.330 7,449 -0.02(-0.21%)
Aug 26, 2020 9.245 9.395 9.050 9.350 33,632 -0.05(-0.53%)
Aug 25, 2020 9.310 9.400 9.200 9.400 3,320 +0.05(+0.53%)
Aug 24, 2020 9.060 9.350 8.650 9.350 7,833 +0.31(+3.43%)
Aug 21, 2020 9.200 9.350 8.961 9.040 56,100 +0.04(+0.44%)
Aug 20, 2020 9.330 9.330 8.980 9.000 31,222 -0.32(-3.43%)
Aug 19, 2020 9.100 9.460 9.045 9.320 40,244 +0.16(+1.75%)
Aug 18, 2020 9.000 9.160 8.640 9.160 35,825 +0.16(+1.78%)
Aug 17, 2020 8.900 9.000 8.610 9.000 21,619 +0.22(+2.51%)
Aug 14, 2020 8.445 8.880 8.445 8.780 5,400 +0.14(+1.62%)
Aug 13, 2020 8.580 8.780 8.230 8.640 101,140 -0.09(-1.03%)
Aug 12, 2020 8.300 8.840 8.145 8.730 86,217 +0.42(+5.05%)
Aug 11, 2020 8.010 8.430 7.980 8.310 43,638 +0.34(+4.27%)
Aug 10, 2020 7.822 8.010 7.822 7.970 45,600 -0.03(-0.38%)
Aug 07, 2020 7.930 8.000 7.880 8.000 64,200 +0.28(+3.63%)
Aug 06, 2020 8.010 8.010 7.495 7.720 33,976 +0.31(+4.18%)
Aug 05, 2020 7.310 7.410 7.190 7.410 163,608 -0.23(-3.01%)
Aug 04, 2020 7.580 7.640 7.470 7.640 3,630 +0.12(+1.60%)
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.