Mayville Engineering Company (NY: MEC )

20.47 -0.33 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 16.15 16.50 15.93 16.22 50,338 +0.16(+1.00%)
Feb 27, 2023 16.45 16.50 15.53 16.06 91,725 -0.35(-2.13%)
Feb 24, 2023 16.00 16.48 15.68 16.41 42,540 +0.21(+1.30%)
Feb 23, 2023 16.04 16.66 15.96 16.20 69,659 +0.25(+1.57%)
Feb 22, 2023 16.20 16.30 15.84 15.95 61,995 -0.27(-1.66%)
Feb 21, 2023 16.28 16.35 15.93 16.22 86,239 -0.01(-0.06%)
Feb 17, 2023 16.16 16.54 15.97 16.23 45,727 +0.04(+0.25%)
Feb 16, 2023 15.60 16.19 15.50 16.19 62,712 +0.44(+2.79%)
Feb 15, 2023 15.48 15.75 15.32 15.75 58,549 +0.13(+0.83%)
Feb 14, 2023 15.53 15.88 15.34 15.62 35,519 -0.01(-0.06%)
Feb 13, 2023 15.33 15.63 14.83 15.63 78,335 +0.30(+1.96%)
Feb 10, 2023 15.33 15.59 15.10 15.33 43,443 -0.01(-0.07%)
Feb 09, 2023 15.21 15.98 15.08 15.34 73,042 +0.51(+3.44%)
Feb 08, 2023 15.77 15.89 14.82 14.83 85,620 -1.07(-6.73%)
Feb 07, 2023 16.48 16.48 15.62 15.90 87,721 -0.70(-4.22%)
Feb 06, 2023 15.88 16.60 15.37 16.60 104,316 +0.72(+4.53%)
Feb 03, 2023 15.48 16.04 15.24 15.88 97,796 +0.38(+2.45%)
Feb 02, 2023 14.99 15.50 14.83 15.50 95,955 +0.74(+5.01%)
Feb 01, 2023 15.97 15.97 14.71 14.76 114,575 -1.24(-7.75%)
Jan 31, 2023 15.55 16.25 15.49 16.00 105,582 +0.46(+2.96%)
Jan 30, 2023 15.13 15.56 15.00 15.54 80,213 +0.15(+0.97%)
Jan 27, 2023 14.60 15.48 14.54 15.39 77,881 +0.50(+3.36%)
Jan 26, 2023 15.00 15.03 14.61 14.89 49,130 -0.04(-0.27%)
Jan 25, 2023 15.00 15.80 14.54 14.93 180,659 +0.10(+0.67%)
Jan 24, 2023 13.21 14.86 13.12 14.83 252,601 +1.49(+11.17%)
Jan 23, 2023 13.35 13.36 13.13 13.34 37,287 -0.01(-0.07%)
Jan 20, 2023 13.10 13.63 13.03 13.35 53,179 +0.14(+1.06%)
Jan 19, 2023 13.33 13.38 12.95 13.21 29,711 -0.31(-2.29%)
Jan 18, 2023 13.59 13.81 13.34 13.52 33,116 +0.08(+0.60%)
Jan 17, 2023 14.00 14.00 13.32 13.44 25,812 -0.56(-4.00%)
Jan 13, 2023 13.66 14.25 13.66 14.00 56,548 +0.13(+0.94%)
Jan 12, 2023 12.96 14.00 12.93 13.87 49,428 +0.48(+3.58%)
Jan 11, 2023 13.83 13.83 12.86 13.39 78,673 -0.41(-2.97%)
Jan 10, 2023 13.15 13.80 13.01 13.80 54,733 +0.53(+3.99%)
Jan 09, 2023 12.91 13.44 12.58 13.27 63,444 +0.30(+2.31%)
Jan 06, 2023 12.34 12.97 12.25 12.97 27,144 +0.54(+4.34%)
Jan 05, 2023 12.74 12.74 12.29 12.43 22,061 -0.25(-1.97%)
Jan 04, 2023 12.87 12.87 12.41 12.68 29,422 -0.02(-0.16%)
Jan 03, 2023 12.78 12.78 12.38 12.70 43,530 +0.04(+0.32%)
Dec 30, 2022 12.60 13.10 12.22 12.66 71,717 -0.33(-2.54%)
Dec 29, 2022 12.10 13.04 11.83 12.99 63,564 +0.94(+7.80%)
Dec 28, 2022 12.70 12.86 11.80 12.05 79,898 -0.81(-6.30%)
Dec 27, 2022 12.80 13.26 12.70 12.86 59,667 -0.09(-0.69%)
Dec 23, 2022 12.50 12.95 12.32 12.95 36,607 +0.47(+3.77%)
Dec 22, 2022 12.69 13.17 12.01 12.48 68,087 -0.31(-2.42%)
Dec 21, 2022 13.19 13.19 12.67 12.79 28,075 -0.43(-3.25%)
Dec 20, 2022 12.21 13.28 12.21 13.22 109,265 +1.11(+9.17%)
Dec 19, 2022 13.25 13.30 11.70 12.11 118,831 -1.52(-11.15%)
Dec 16, 2022 12.69 13.76 12.69 13.63 116,182 +0.73(+5.66%)
Dec 15, 2022 13.22 13.56 12.61 12.90 52,664 -0.55(-4.09%)
Dec 14, 2022 13.18 13.70 12.97 13.45 69,900 +0.29(+2.20%)
Dec 13, 2022 14.37 14.37 12.80 13.16 92,443 -0.73(-5.26%)
Dec 12, 2022 13.22 14.22 13.22 13.89 120,647 +0.96(+7.42%)
Dec 09, 2022 13.44 13.92 12.72 12.93 59,765 -0.16(-1.22%)
Dec 08, 2022 13.75 13.87 12.40 13.09 84,356 -0.60(-4.38%)
Dec 07, 2022 12.99 13.75 12.89 13.69 71,519 +0.65(+4.98%)
Dec 06, 2022 13.11 13.57 12.96 13.04 91,564 -0.19(-1.44%)
Dec 05, 2022 12.67 13.35 12.21 13.23 127,358 +0.52(+4.09%)
Dec 02, 2022 13.04 13.04 12.28 12.71 96,168 -0.54(-4.08%)
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.