Mayville Engineering Company (NY: MEC )

20.47 -0.33 (-1.59%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 21.42 21.59 20.66 21.08 142,073 -0.38(-1.77%)
Sep 27, 2024 20.24 22.07 20.24 21.46 407,773 +1.22(+6.03%)
Sep 26, 2024 19.78 20.44 19.68 20.24 115,433 +0.59(+3.00%)
Sep 25, 2024 20.14 20.14 19.43 19.65 79,397 -0.51(-2.53%)
Sep 24, 2024 19.89 20.32 19.79 20.16 80,218 +0.40(+2.02%)
Sep 23, 2024 19.67 20.16 19.45 19.76 59,709 -0.18(-0.90%)
Sep 20, 2024 20.14 20.34 19.94 19.94 176,234 -0.39(-1.92%)
Sep 19, 2024 20.04 20.46 19.61 20.33 122,697 +0.83(+4.26%)
Sep 18, 2024 19.39 20.17 19.34 19.50 114,723 -0.06(-0.31%)
Sep 17, 2024 19.50 19.92 19.23 19.56 72,455 +0.15(+0.77%)
Sep 16, 2024 19.28 19.60 19.21 19.41 60,713 +0.19(+0.99%)
Sep 13, 2024 18.95 19.53 18.63 19.22 102,334 +0.52(+2.78%)
Sep 12, 2024 18.94 18.99 18.58 18.70 64,116 +0.01(+0.05%)
Sep 11, 2024 18.54 18.70 18.25 18.69 101,274 +0.09(+0.48%)
Sep 10, 2024 18.75 18.84 18.41 18.60 79,053 -0.05(-0.27%)
Sep 09, 2024 18.39 19.06 18.39 18.65 76,756 +0.28(+1.52%)
Sep 06, 2024 18.47 18.50 18.25 18.37 75,408 -0.20(-1.08%)
Sep 05, 2024 18.47 18.79 18.37 18.57 98,547 +0.17(+0.92%)
Sep 04, 2024 19.42 19.43 18.39 18.40 140,100 -1.01(-5.20%)
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.