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

Mayville Engineering Company (NY: MEC )

14.06 +0.37 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2022 6.900 7.198 6.900 7.140 35,397 +0.18(+2.59%)
Jul 28, 2022 6.960 7.066 6.950 6.960 12,493 -0.04(-0.57%)
Jul 27, 2022 6.950 7.050 6.750 7.000 28,117 +0.13(+1.89%)
Jul 26, 2022 6.810 6.910 6.620 6.870 68,979 +0.01(+0.15%)
Jul 25, 2022 6.990 7.061 6.860 6.860 18,449 -0.17(-2.42%)
Jul 22, 2022 7.220 7.294 6.970 7.030 31,894 -0.23(-3.17%)
Jul 21, 2022 7.340 7.360 7.126 7.260 27,734 -0.15(-2.02%)
Jul 20, 2022 7.020 7.580 7.020 7.410 46,739 +0.43(+6.16%)
Jul 19, 2022 6.790 7.610 6.750 6.980 207,263 +0.22(+3.25%)
Jul 18, 2022 6.820 6.925 6.700 6.760 115,884 -0.05(-0.73%)
Jul 15, 2022 6.860 6.990 6.580 6.810 207,226 -0.19(-2.71%)
Jul 14, 2022 7.220 7.270 6.800 7.000 78,030 -0.16(-2.23%)
Jul 13, 2022 7.220 7.250 7.060 7.160 28,433 -0.15(-2.05%)
Jul 12, 2022 7.210 7.600 7.210 7.310 16,893 -0.02(-0.27%)
Jul 11, 2022 7.520 7.602 7.190 7.330 33,461 -0.29(-3.81%)
Jul 08, 2022 7.720 7.776 7.570 7.620 16,587 -0.16(-2.06%)
Jul 07, 2022 7.510 7.810 7.510 7.780 18,712 +0.27(+3.60%)
Jul 06, 2022 7.560 7.660 7.350 7.510 20,048 -0.16(-2.09%)
Jul 05, 2022 7.820 7.845 7.560 7.670 41,622 -0.26(-3.28%)
Jul 01, 2022 7.710 8.110 7.650 7.930 90,334 +0.19(+2.45%)
Jun 30, 2022 7.530 7.980 7.510 7.740 32,227 +0.09(+1.18%)
Jun 29, 2022 7.830 7.960 7.560 7.650 36,824 -0.19(-2.42%)
Jun 28, 2022 8.020 8.240 7.840 7.840 41,098 -0.16(-2.00%)
Jun 27, 2022 7.800 8.120 7.637 8.000 46,975 +0.29(+3.76%)
Jun 24, 2022 7.400 7.750 7.350 7.710 1,029,815 +0.40(+5.47%)
Jun 23, 2022 7.580 7.630 7.010 7.310 91,391 -0.18(-2.40%)
Jun 22, 2022 7.460 7.670 7.350 7.490 86,990 +0.00(+0.00%)
Jun 21, 2022 7.580 7.740 7.390 7.490 81,033 -0.01(-0.13%)
Jun 17, 2022 7.790 7.800 7.480 7.500 71,642 -0.26(-3.35%)
Jun 16, 2022 8.210 8.210 7.680 7.760 63,759 -0.56(-6.73%)
Jun 15, 2022 8.400 8.580 8.230 8.320 71,192 +0.01(+0.12%)
Jun 14, 2022 8.360 8.440 8.094 8.310 51,262 -0.05(-0.60%)
Jun 13, 2022 8.640 8.750 8.290 8.360 74,121 -0.49(-5.54%)
Jun 10, 2022 9.150 9.150 8.590 8.850 49,470 -0.38(-4.12%)
Jun 09, 2022 9.270 9.385 9.190 9.230 62,899 -0.04(-0.43%)
Jun 08, 2022 9.200 9.420 9.070 9.270 100,908 -0.04(-0.43%)
Jun 07, 2022 9.020 9.350 9.000 9.310 144,753 +0.24(+2.65%)
Jun 06, 2022 9.320 9.385 9.030 9.070 87,109 -0.17(-1.84%)
Jun 03, 2022 9.090 9.260 8.930 9.240 46,050 +0.10(+1.09%)
Jun 02, 2022 8.620 9.160 8.620 9.140 51,986 +0.61(+7.15%)
Jun 01, 2022 8.980 8.980 8.500 8.530 64,235 -0.54(-5.95%)
May 31, 2022 9.050 9.230 8.920 9.070 70,078 -0.10(-1.09%)
May 27, 2022 9.100 9.400 9.010 9.170 40,577 +0.12(+1.33%)
May 26, 2022 8.530 9.140 8.530 9.050 50,298 +0.61(+7.23%)
May 25, 2022 8.310 8.520 8.310 8.440 57,492 +0.12(+1.44%)
May 24, 2022 8.420 8.420 7.950 8.320 82,536 -0.30(-3.48%)
May 23, 2022 8.430 8.700 8.380 8.620 57,573 +0.19(+2.25%)
May 20, 2022 8.740 8.740 8.215 8.430 45,752 -0.20(-2.32%)
May 19, 2022 8.860 8.950 8.620 8.630 58,750 -0.35(-3.90%)
May 18, 2022 8.770 9.180 8.755 8.980 141,098 +0.19(+2.16%)
May 17, 2022 8.130 8.880 8.130 8.790 617,071 +0.79(+9.87%)
May 16, 2022 8.060 8.178 7.925 8.000 112,520 -0.17(-2.08%)
May 13, 2022 8.210 8.351 8.110 8.170 83,700 +0.00(+0.00%)
May 12, 2022 8.050 8.370 7.960 8.170 226,074 +0.02(+0.25%)
May 11, 2022 8.430 8.520 8.100 8.150 67,370 -0.20(-2.40%)
May 10, 2022 8.420 8.700 8.130 8.350 131,927 -0.08(-0.95%)
May 09, 2022 8.350 8.560 8.320 8.430 100,820 +0.19(+2.31%)
May 06, 2022 8.490 8.850 8.060 8.240 510,760 -0.36(-4.19%)
May 05, 2022 8.910 8.970 8.450 8.600 114,651 -0.42(-4.66%)
May 04, 2022 8.750 9.020 8.540 9.020 141,798 +0.40(+4.64%)
May 03, 2022 8.330 8.680 8.330 8.620 63,631 +0.28(+3.36%)
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.