Mayville Engineering Company (NY: MEC )

8.630 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 8.290 8.500 8.180 8.340 86,413 +0.06(+0.72%)
Apr 29, 2022 8.510 8.590 8.260 8.280 111,650 -0.21(-2.47%)
Apr 28, 2022 8.540 8.680 8.420 8.490 64,403 -0.06(-0.70%)
Apr 27, 2022 8.380 8.660 8.380 8.550 48,298 +0.08(+0.94%)
Apr 26, 2022 8.560 8.650 8.415 8.470 116,995 -0.17(-1.97%)
Apr 25, 2022 8.500 8.740 8.445 8.640 56,779 +0.03(+0.35%)
Apr 22, 2022 8.810 8.939 8.600 8.610 61,370 -0.20(-2.27%)
Apr 21, 2022 8.730 8.970 8.695 8.810 73,141 +0.18(+2.09%)
Apr 20, 2022 8.700 8.860 8.550 8.630 127,110 +0.01(+0.12%)
Apr 19, 2022 8.460 8.800 8.460 8.620 93,061 -0.01(-0.12%)
Apr 18, 2022 8.750 8.805 8.570 8.630 70,192 -0.16(-1.82%)
Apr 14, 2022 8.590 8.870 8.460 8.790 305,969 +0.29(+3.41%)
Apr 13, 2022 8.290 8.630 8.280 8.500 212,262 +0.12(+1.43%)
Apr 12, 2022 8.410 8.670 8.200 8.380 165,544 -0.13(-1.53%)
Apr 11, 2022 8.230 8.661 8.223 8.510 74,371 +0.21(+2.53%)
Apr 08, 2022 8.190 8.360 8.040 8.300 100,431 +0.06(+0.73%)
Apr 07, 2022 8.720 8.787 8.070 8.240 105,626 -0.29(-3.40%)
Apr 06, 2022 8.650 8.730 8.500 8.530 100,316 -0.27(-3.07%)
Apr 05, 2022 9.270 9.520 8.750 8.800 81,266 -0.33(-3.61%)
Apr 04, 2022 9.280 9.280 8.960 9.130 61,329 -0.12(-1.30%)
Apr 01, 2022 9.320 9.490 9.100 9.250 94,229 -0.12(-1.28%)
Mar 31, 2022 9.810 9.810 9.130 9.370 166,126 -0.51(-5.16%)
Mar 30, 2022 9.950 10.08 9.807 9.880 44,057 -0.10(-1.00%)
Mar 29, 2022 10.13 10.20 9.927 9.980 106,933 +0.02(+0.20%)
Mar 28, 2022 9.720 10.04 9.720 9.960 67,529 +0.04(+0.40%)
Mar 25, 2022 9.750 9.950 9.605 9.920 50,751 +0.15(+1.54%)
Mar 24, 2022 9.700 9.870 9.581 9.770 49,414 +0.05(+0.51%)
Mar 23, 2022 10.13 10.23 9.620 9.720 73,812 -0.51(-4.99%)
Mar 22, 2022 10.18 10.37 10.14 10.23 54,149 +0.05(+0.49%)
Mar 21, 2022 10.20 10.30 10.12 10.18 35,070 -0.11(-1.07%)
Mar 18, 2022 10.27 10.37 10.08 10.29 110,820 -0.02(-0.19%)
Mar 17, 2022 10.53 10.63 10.28 10.31 50,970 -0.21(-2.00%)
Mar 16, 2022 10.08 10.88 10.00 10.52 111,787 +0.53(+5.31%)
Mar 15, 2022 10.00 10.14 9.950 9.990 63,014 -0.06(-0.60%)
Mar 14, 2022 10.19 10.33 9.980 10.05 63,190 -0.02(-0.20%)
Mar 11, 2022 10.01 10.29 9.970 10.07 85,978 -0.03(-0.30%)
Mar 10, 2022 10.14 10.20 9.870 10.10 66,303 -0.23(-2.23%)
Mar 09, 2022 10.71 10.86 10.29 10.33 35,852 -0.22(-2.09%)
Mar 08, 2022 10.48 11.03 10.48 10.55 43,185 +0.16(+1.54%)
Mar 07, 2022 9.870 10.56 9.870 10.39 80,786 +0.26(+2.57%)
Mar 04, 2022 9.950 10.22 9.630 10.13 64,395 +0.14(+1.40%)
Mar 03, 2022 9.910 10.12 9.590 9.990 86,145 +0.24(+2.46%)
Mar 02, 2022 9.780 10.33 9.720 9.750 83,322 -0.13(-1.32%)
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.