Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mayville Engineering Company
(NY:
MEC
)
16.02
+0.05 (+0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2020
7.000
7.380
7.000
7.290
25,000
+0.17(+2.39%)
Feb 27, 2020
6.990
7.270
6.600
7.120
36,740
+0.04(+0.56%)
Feb 26, 2020
7.530
7.705
7.060
7.080
60,530
-0.51(-6.72%)
Feb 25, 2020
8.050
8.050
7.500
7.590
46,769
-0.45(-5.60%)
Feb 24, 2020
7.500
8.050
7.500
8.040
23,378
+0.40(+5.24%)
Feb 21, 2020
7.650
7.673
7.500
7.640
162,600
-0.02(-0.26%)
Feb 20, 2020
7.730
7.755
7.635
7.660
16,321
-0.05(-0.65%)
Feb 19, 2020
7.750
7.800
7.620
7.710
32,148
-0.08(-1.03%)
Feb 18, 2020
7.850
7.950
7.750
7.790
21,199
-0.11(-1.39%)
Feb 14, 2020
7.810
8.040
7.755
7.900
88,900
+0.07(+0.89%)
Feb 13, 2020
7.760
7.850
7.640
7.830
14,544
+0.04(+0.51%)
Feb 12, 2020
7.690
7.910
7.690
7.790
28,077
+0.09(+1.17%)
Feb 11, 2020
7.560
7.730
7.560
7.700
18,913
+0.17(+2.26%)
Feb 10, 2020
7.550
7.590
7.500
7.530
26,114
+0.00(+0.00%)
Feb 07, 2020
7.550
7.576
7.500
7.530
17,300
-0.03(-0.40%)
Feb 06, 2020
7.650
7.715
7.550
7.560
27,654
-0.09(-1.18%)
Feb 05, 2020
7.930
7.930
7.510
7.650
32,728
-0.28(-3.53%)
Feb 04, 2020
7.800
8.020
7.520
7.930
45,785
+0.32(+4.20%)
Feb 03, 2020
7.660
7.800
7.560
7.610
120,124
+0.00(+0.00%)
Jan 31, 2020
7.850
7.960
7.600
7.610
15,900
-0.26(-3.30%)
Jan 30, 2020
8.180
8.334
7.750
7.870
27,951
-0.27(-3.32%)
Jan 29, 2020
8.250
8.600
7.800
8.140
302,861
-0.53(-6.11%)
Jan 28, 2020
8.790
8.860
8.670
8.670
9,959
-0.08(-0.91%)
Jan 27, 2020
8.750
8.974
8.750
8.750
30,167
-0.10(-1.13%)
Jan 24, 2020
8.860
9.000
8.840
8.850
6,500
+0.04(+0.45%)
Jan 23, 2020
9.070
9.070
8.810
8.810
22,394
-0.24(-2.65%)
Jan 22, 2020
9.100
9.169
9.000
9.050
25,014
-0.05(-0.55%)
Jan 21, 2020
9.070
9.200
9.050
9.100
32,595
-0.01(-0.11%)
Jan 17, 2020
9.220
9.260
9.030
9.110
42,600
-0.06(-0.65%)
Jan 16, 2020
9.000
9.270
8.945
9.170
19,136
+0.23(+2.57%)
Jan 15, 2020
9.000
9.000
8.848
8.940
7,997
+0.00(+0.00%)
Jan 14, 2020
9.030
9.100
8.900
8.940
11,333
-0.03(-0.33%)
Jan 13, 2020
8.930
9.120
8.750
8.970
84,817
+0.07(+0.79%)
Jan 10, 2020
9.030
9.160
8.810
8.900
20,800
-0.13(-1.44%)
Jan 09, 2020
9.010
9.090
9.000
9.030
14,373
+0.06(+0.67%)
Jan 08, 2020
9.050
9.160
8.960
8.970
35,968
-0.22(-2.39%)
Jan 07, 2020
9.360
9.429
9.110
9.190
46,284
-0.21(-2.23%)
Jan 06, 2020
9.400
9.500
9.370
9.400
14,421
-0.05(-0.53%)
Jan 03, 2020
9.480
9.595
9.200
9.450
32,300
-0.08(-0.84%)
Jan 02, 2020
9.400
9.600
9.080
9.530
26,102
+0.15(+1.60%)
Dec 31, 2019
9.330
9.550
9.290
9.380
60,200
+0.00(+0.00%)
Dec 30, 2019
9.900
9.980
9.206
9.380
89,983
-0.52(-5.25%)
Dec 27, 2019
9.375
10.00
9.375
9.900
95,100
+0.55(+5.88%)
Dec 26, 2019
9.290
9.350
9.250
9.350
16,704
+0.01(+0.11%)
Dec 24, 2019
9.240
9.340
9.130
9.340
30,100
+0.09(+0.97%)
Dec 23, 2019
9.220
9.295
9.085
9.250
42,385
+0.03(+0.33%)
Dec 20, 2019
9.300
9.320
8.910
9.220
124,100
-0.09(-0.97%)
Dec 19, 2019
9.200
9.340
9.060
9.310
133,037
+0.07(+0.76%)
Dec 18, 2019
9.050
9.340
8.900
9.240
77,338
+0.20(+2.21%)
Dec 17, 2019
8.950
9.185
8.910
9.040
41,237
+0.06(+0.67%)
Dec 16, 2019
9.270
9.270
8.900
8.980
95,565
-0.22(-2.39%)
Dec 13, 2019
9.200
9.320
9.040
9.200
37,200
-0.08(-0.86%)
Dec 12, 2019
9.190
9.340
9.070
9.280
45,033
+0.10(+1.09%)
Dec 11, 2019
8.860
9.210
8.830
9.180
80,091
+0.15(+1.66%)
Dec 10, 2019
8.970
9.280
8.900
9.030
69,938
+0.03(+0.33%)
Dec 09, 2019
9.160
9.335
9.000
9.000
41,137
-0.19(-2.07%)
Dec 06, 2019
9.130
9.340
8.860
9.190
110,500
+0.13(+1.43%)
Dec 05, 2019
8.950
9.235
8.850
9.060
157,610
+0.08(+0.89%)
Dec 04, 2019
9.300
9.320
8.850
8.980
27,906
-0.38(-4.06%)
Dec 03, 2019
9.050
9.440
9.050
9.360
55,187
+0.14(+1.52%)
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
.