Skip to main content

Mayville Engineering Company (NY: MEC )

14.33 +0.23 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 16.11 16.11 15.24 15.61 25,200 -0.69(-4.23%)
Apr 29, 2021 16.40 16.40 15.67 16.30 22,441 -0.30(-1.81%)
Apr 28, 2021 16.56 17.00 16.31 16.60 58,233 -0.09(-0.54%)
Apr 27, 2021 16.68 16.80 16.38 16.69 12,859 +0.04(+0.24%)
Apr 26, 2021 16.38 16.78 16.38 16.65 15,664 +0.09(+0.54%)
Apr 23, 2021 16.45 16.70 16.14 16.56 16,800 +0.20(+1.22%)
Apr 22, 2021 16.51 16.69 15.99 16.36 9,837 +0.04(+0.25%)
Apr 21, 2021 15.98 16.66 15.37 16.32 54,779 +0.15(+0.93%)
Apr 20, 2021 15.75 16.38 15.22 16.17 19,785 +0.13(+0.81%)
Apr 19, 2021 16.10 16.20 15.38 16.04 27,546 -0.01(-0.06%)
Apr 16, 2021 15.62 16.50 15.05 16.05 58,700 +0.22(+1.39%)
Apr 15, 2021 15.00 15.97 14.98 15.83 23,231 +0.81(+5.39%)
Apr 14, 2021 14.97 15.02 14.56 15.02 98,753 +0.35(+2.39%)
Apr 13, 2021 14.84 14.98 14.18 14.67 33,405 -0.14(-0.95%)
Apr 12, 2021 15.01 15.05 14.40 14.81 21,221 -0.19(-1.27%)
Apr 09, 2021 14.73 15.17 14.73 15.00 29,000 +0.04(+0.27%)
Apr 08, 2021 14.89 14.96 14.15 14.96 49,887 -0.01(-0.07%)
Apr 07, 2021 14.35 15.09 13.92 14.97 53,606 +0.87(+6.17%)
Apr 06, 2021 14.44 14.69 13.75 14.10 21,240 -0.32(-2.22%)
Apr 05, 2021 15.25 15.28 14.28 14.42 53,719 -0.85(-5.57%)
Apr 01, 2021 15.16 15.27 14.32 15.27 9,000 +0.89(+6.19%)
Mar 31, 2021 14.43 14.82 14.02 14.38 11,684 +0.18(+1.27%)
Mar 30, 2021 14.49 15.03 14.20 14.20 33,054 -0.24(-1.66%)
Mar 29, 2021 14.91 15.24 14.30 14.44 38,653 -0.26(-1.77%)
Mar 26, 2021 14.50 14.94 14.31 14.70 17,900 +0.32(+2.23%)
Mar 25, 2021 15.10 15.11 13.75 14.38 45,221 -0.96(-6.26%)
Mar 24, 2021 15.74 16.56 15.34 15.34 13,469 -0.61(-3.82%)
Mar 23, 2021 15.83 16.13 15.44 15.95 24,944 -0.18(-1.12%)
Mar 22, 2021 16.29 17.25 16.00 16.13 15,111 -0.27(-1.65%)
Mar 19, 2021 16.02 16.65 15.51 16.40 158,900 +0.15(+0.92%)
Mar 18, 2021 16.57 17.03 15.88 16.25 19,452 -0.50(-2.99%)
Mar 17, 2021 16.97 17.32 15.89 16.75 32,343 -0.38(-2.22%)
Mar 16, 2021 17.58 17.74 16.43 17.13 71,314 -0.61(-3.44%)
Mar 15, 2021 17.73 17.74 17.24 17.74 46,983 +0.30(+1.72%)
Mar 12, 2021 16.04 17.45 16.04 17.44 56,400 +1.41(+8.80%)
Mar 11, 2021 16.48 16.48 15.62 16.03 36,791 -0.23(-1.41%)
Mar 10, 2021 15.90 16.59 15.82 16.26 58,010 -0.01(-0.06%)
Mar 09, 2021 16.02 16.55 15.80 16.27 143,499 +0.37(+2.33%)
Mar 08, 2021 15.85 16.04 15.65 15.90 59,041 +0.18(+1.15%)
Mar 05, 2021 15.30 15.85 14.76 15.72 20,700 +0.43(+2.81%)
Mar 04, 2021 15.04 15.30 14.85 15.29 66,905 +0.30(+2.00%)
Mar 03, 2021 16.25 16.25 14.20 14.99 31,212 -0.38(-2.47%)
Mar 02, 2021 14.88 15.37 14.47 15.37 37,373 +0.58(+3.92%)
Mar 01, 2021 14.25 15.00 14.25 14.79 24,581 +0.78(+5.57%)
Feb 26, 2021 14.25 14.95 14.01 14.01 22,400 -0.22(-1.55%)
Feb 25, 2021 14.60 14.77 14.23 14.23 37,411 -0.61(-4.11%)
Feb 24, 2021 14.59 15.02 14.26 14.84 32,472 +0.11(+0.75%)
Feb 23, 2021 15.11 15.15 14.26 14.73 42,048 -0.28(-1.87%)
Feb 22, 2021 14.70 15.80 14.70 15.01 48,721 +0.24(+1.62%)
Feb 19, 2021 14.25 14.78 14.25 14.77 24,200 +0.59(+4.16%)
Feb 18, 2021 14.50 14.78 14.18 14.18 33,852 -0.32(-2.21%)
Feb 17, 2021 14.81 14.97 14.50 14.50 17,830 -0.42(-2.82%)
Feb 16, 2021 14.88 15.05 14.52 14.92 22,824 -0.12(-0.80%)
Feb 12, 2021 15.01 15.13 14.52 15.04 9,900 -0.08(-0.53%)
Feb 11, 2021 15.33 15.50 14.73 15.12 18,753 -0.02(-0.13%)
Feb 10, 2021 15.26 15.57 15.11 15.14 14,913 +0.01(+0.07%)
Feb 09, 2021 15.37 15.50 15.00 15.13 31,212 -0.37(-2.39%)
Feb 08, 2021 15.67 15.80 15.38 15.50 40,553 +0.16(+1.04%)
Feb 05, 2021 15.66 15.90 14.75 15.34 47,900 +0.20(+1.32%)
Feb 04, 2021 15.06 15.21 14.56 15.14 25,117 -0.01(-0.07%)
Feb 03, 2021 15.40 15.40 14.80 15.15 25,923 -0.25(-1.62%)
Feb 02, 2021 14.33 15.76 13.50 15.40 157,571 +1.30(+9.22%)
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.