Skip to main content

Mayville Engineering Company (NY: MEC )

13.95 -0.15 (-1.06%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 7.530 7.530 7.350 7.520 11,592 -0.07(-0.92%)
Jul 31, 2020 7.800 7.800 7.550 7.590 5,300 -0.20(-2.57%)
Jul 30, 2020 7.590 7.790 7.400 7.790 50,444 +0.04(+0.52%)
Jul 29, 2020 7.500 7.840 7.360 7.750 64,638 +0.32(+4.31%)
Jul 28, 2020 7.140 7.430 7.080 7.430 81,917 +0.28(+3.92%)
Jul 27, 2020 7.240 7.240 7.070 7.150 64,284 -0.03(-0.42%)
Jul 24, 2020 7.470 7.500 7.060 7.180 12,100 -0.30(-4.01%)
Jul 23, 2020 7.700 7.700 7.460 7.480 8,453 -0.13(-1.71%)
Jul 22, 2020 7.890 7.890 7.510 7.610 13,860 -0.28(-3.55%)
Jul 21, 2020 7.860 8.000 7.730 7.890 15,993 +0.16(+2.07%)
Jul 20, 2020 7.740 7.980 7.730 7.730 4,833 -0.04(-0.51%)
Jul 17, 2020 7.780 8.160 7.660 7.770 27,400 -0.04(-0.51%)
Jul 16, 2020 7.420 7.900 7.400 7.810 217,819 +0.31(+4.13%)
Jul 15, 2020 7.950 7.950 7.230 7.500 75,680 -0.32(-4.09%)
Jul 14, 2020 7.420 7.840 7.105 7.820 38,588 +0.30(+3.99%)
Jul 13, 2020 7.340 7.700 7.285 7.520 7,041 +0.26(+3.58%)
Jul 10, 2020 7.210 7.260 6.901 7.260 13,300 +0.06(+0.83%)
Jul 09, 2020 7.730 7.730 7.070 7.200 22,037 -0.50(-6.49%)
Jul 08, 2020 7.500 7.770 7.390 7.700 5,085 +0.34(+4.62%)
Jul 07, 2020 7.810 7.810 7.190 7.360 13,902 -0.54(-6.84%)
Jul 06, 2020 7.900 7.900 7.720 7.900 29,250 +0.04(+0.51%)
Jul 02, 2020 7.900 7.900 7.700 7.860 10,000 +0.04(+0.51%)
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.