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 (%)
Jul 31, 2024 19.17 19.46 18.69 19.11 181,332 +0.14(+0.74%)
Jul 30, 2024 19.39 19.39 18.84 18.97 98,540 -0.39(-2.01%)
Jul 29, 2024 19.40 19.46 18.88 19.36 176,936 +0.34(+1.79%)
Jul 26, 2024 19.28 19.37 18.88 19.02 149,707 -0.05(-0.26%)
Jul 25, 2024 18.76 19.24 18.65 19.07 96,265 +0.39(+2.09%)
Jul 24, 2024 19.03 19.50 18.43 18.68 158,014 -0.33(-1.74%)
Jul 23, 2024 18.70 19.48 18.58 19.01 107,626 +0.27(+1.44%)
Jul 22, 2024 19.03 19.28 18.48 18.74 192,312 +0.11(+0.59%)
Jul 19, 2024 18.67 19.14 18.38 18.63 79,643 +0.10(+0.54%)
Jul 18, 2024 18.15 18.55 17.94 18.53 180,420 +0.32(+1.76%)
Jul 17, 2024 18.51 18.70 18.12 18.21 161,468 -0.49(-2.62%)
Jul 16, 2024 18.40 18.76 18.16 18.70 221,264 +0.42(+2.30%)
Jul 15, 2024 17.51 18.39 17.51 18.28 118,016 +0.85(+4.88%)
Jul 12, 2024 17.76 17.98 17.40 17.43 116,206 +0.08(+0.46%)
Jul 11, 2024 16.85 17.62 16.64 17.35 234,624 +0.88(+5.34%)
Jul 10, 2024 16.48 16.58 16.07 16.47 83,879 +0.12(+0.73%)
Jul 09, 2024 16.49 16.57 16.11 16.35 75,388 -0.14(-0.85%)
Jul 08, 2024 16.25 16.53 16.25 16.49 45,838 +0.24(+1.48%)
Jul 05, 2024 16.27 16.27 15.97 16.25 81,099 -0.14(-0.85%)
Jul 03, 2024 16.15 16.51 16.15 16.39 37,855 +0.23(+1.42%)
Jul 02, 2024 16.23 16.33 16.11 16.16 35,481 -0.01(-0.06%)
Jul 01, 2024 16.64 16.70 16.07 16.17 87,421 -0.49(-2.94%)
Jun 28, 2024 16.70 16.92 16.45 16.66 679,585 +0.11(+0.66%)
Jun 27, 2024 16.35 16.70 16.21 16.55 65,648 +0.21(+1.29%)
Jun 26, 2024 16.54 16.70 16.21 16.34 84,889 -0.37(-2.21%)
Jun 25, 2024 16.86 16.86 16.48 16.71 73,157 -0.17(-1.01%)
Jun 24, 2024 15.82 16.89 15.79 16.88 136,714 +1.12(+7.11%)
Jun 21, 2024 16.21 16.25 15.73 15.76 138,508 -0.51(-3.13%)
Jun 20, 2024 16.66 16.75 16.17 16.27 95,187 -0.38(-2.28%)
Jun 18, 2024 16.88 16.95 16.60 16.65 68,448 -0.34(-2.00%)
Jun 17, 2024 16.40 17.00 16.40 16.99 78,769 +0.54(+3.28%)
Jun 14, 2024 16.63 16.63 16.18 16.45 67,947 -0.04(-0.24%)
Jun 13, 2024 16.66 16.66 16.33 16.49 65,973 -0.21(-1.26%)
Jun 12, 2024 17.00 17.00 16.64 16.70 147,768 -0.17(-1.01%)
Jun 11, 2024 16.75 17.00 16.62 16.87 94,663 +0.00(+0.00%)
Jun 10, 2024 16.39 16.87 16.38 16.87 120,375 +0.46(+2.80%)
Jun 07, 2024 16.22 16.49 16.09 16.41 76,247 +0.19(+1.17%)
Jun 06, 2024 15.91 16.26 15.91 16.22 76,754 +0.39(+2.46%)
Jun 05, 2024 15.82 16.00 15.64 15.83 120,965 +0.05(+0.32%)
Jun 04, 2024 15.79 15.85 15.49 15.78 65,750 -0.09(-0.57%)
Jun 03, 2024 16.10 16.10 15.41 15.87 130,186 -0.15(-0.94%)
May 31, 2024 16.08 16.08 15.78 16.02 34,668 +0.05(+0.31%)
May 30, 2024 16.15 16.15 15.86 15.97 92,102 -0.01(-0.06%)
May 29, 2024 15.78 16.26 15.75 15.98 80,444 -0.05(-0.31%)
May 28, 2024 15.59 16.05 15.44 16.03 81,480 +0.64(+4.16%)
May 24, 2024 15.49 15.49 15.21 15.39 99,962 +0.05(+0.33%)
May 23, 2024 15.56 15.56 15.09 15.34 105,431 -0.12(-0.78%)
May 22, 2024 15.54 15.62 15.32 15.46 104,307 -0.24(-1.53%)
May 21, 2024 15.60 15.70 15.26 15.70 125,301 +0.02(+0.13%)
May 20, 2024 15.54 15.83 15.54 15.68 129,993 +0.18(+1.16%)
May 17, 2024 15.41 15.52 15.18 15.50 117,136 +0.03(+0.19%)
May 16, 2024 16.05 16.05 15.33 15.47 87,482 -0.51(-3.19%)
May 15, 2024 16.25 16.42 15.79 15.98 89,870 -0.16(-0.99%)
May 14, 2024 16.15 16.41 15.78 16.14 59,837 +0.15(+0.94%)
May 13, 2024 16.32 16.54 15.95 15.99 118,217 -0.25(-1.54%)
May 10, 2024 15.88 16.46 15.76 16.24 102,211 +0.21(+1.31%)
May 09, 2024 15.05 16.16 15.04 16.03 277,759 +1.03(+6.87%)
May 08, 2024 13.40 15.04 13.40 15.00 230,633 +1.38(+10.13%)
May 07, 2024 13.95 14.24 13.61 13.62 102,439 -0.35(-2.51%)
May 06, 2024 13.97 14.08 13.91 13.97 67,467 +0.08(+0.58%)
May 03, 2024 14.00 14.13 13.80 13.89 40,126 +0.07(+0.51%)
May 02, 2024 13.55 13.89 13.34 13.82 52,732 +0.36(+2.67%)
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.