Skip to main content

Mayville Engineering Company (NY: MEC )

16.71 -0.17 (-1.01%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 13.91 13.91 13.30 13.46 58,378 -0.30(-2.18%)
Apr 30, 2024 13.89 13.96 13.75 13.76 38,762 -0.23(-1.64%)
Apr 29, 2024 14.01 14.18 13.79 13.99 39,844 -0.07(-0.50%)
Apr 26, 2024 13.80 14.13 13.80 14.06 48,542 +0.37(+2.70%)
Apr 25, 2024 13.45 13.69 13.15 13.69 90,085 +0.08(+0.59%)
Apr 24, 2024 13.71 13.80 13.39 13.61 58,433 -0.21(-1.52%)
Apr 23, 2024 13.80 14.16 13.75 13.82 46,616 -0.02(-0.14%)
Apr 22, 2024 13.93 14.18 13.81 13.84 64,949 -0.04(-0.29%)
Apr 19, 2024 13.52 13.88 13.52 13.88 29,849 +0.33(+2.44%)
Apr 18, 2024 13.58 13.78 13.49 13.55 44,713 +0.16(+1.19%)
Apr 17, 2024 13.89 13.93 13.29 13.39 72,386 -0.46(-3.32%)
Apr 16, 2024 13.60 14.00 13.43 13.85 39,866 +0.23(+1.69%)
Apr 15, 2024 13.55 13.86 13.30 13.62 35,403 +0.05(+0.37%)
Apr 12, 2024 13.83 13.83 13.35 13.57 45,750 -0.30(-2.16%)
Apr 11, 2024 13.70 14.00 13.70 13.87 46,347 +0.15(+1.09%)
Apr 10, 2024 13.76 14.23 13.60 13.72 89,615 -0.37(-2.63%)
Apr 09, 2024 13.95 14.20 13.80 14.09 80,586 +0.20(+1.44%)
Apr 08, 2024 13.92 14.07 13.47 13.89 188,890 +0.17(+1.24%)
Apr 05, 2024 13.55 13.93 13.21 13.72 101,671 +0.28(+2.08%)
Apr 04, 2024 14.30 14.37 13.16 13.44 197,116 -0.63(-4.48%)
Apr 03, 2024 14.17 14.36 13.88 14.07 63,880 -0.22(-1.54%)
Apr 02, 2024 13.89 14.30 13.65 14.29 71,864 +0.28(+2.00%)
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.