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 (%)
May 29, 2020
6.300
6.370
5.950
6.120
24,500
-0.21(-3.32%)
May 28, 2020
6.350
6.587
6.270
6.330
28,437
+0.02(+0.32%)
May 27, 2020
6.410
6.575
6.150
6.310
32,288
+0.05(+0.80%)
May 26, 2020
5.830
6.270
5.610
6.260
24,075
+0.56(+9.82%)
May 22, 2020
5.520
5.750
5.260
5.700
24,300
+0.23(+4.20%)
May 21, 2020
5.500
5.840
5.430
5.470
8,819
-0.03(-0.55%)
May 20, 2020
5.500
5.890
5.420
5.500
38,416
+0.13(+2.42%)
May 19, 2020
5.805
5.805
5.340
5.370
12,004
-0.57(-9.60%)
May 18, 2020
5.240
6.030
5.230
5.940
21,925
+0.78(+15.12%)
May 15, 2020
4.990
5.220
4.910
5.160
18,600
+0.19(+3.82%)
May 14, 2020
4.870
4.990
4.684
4.970
14,993
+0.10(+2.05%)
May 13, 2020
5.059
5.146
4.695
4.870
51,366
-0.25(-4.88%)
May 12, 2020
5.750
5.750
5.050
5.120
30,971
-0.67(-11.57%)
May 11, 2020
6.130
6.130
5.500
5.790
91,046
-0.34(-5.55%)
May 08, 2020
5.070
6.180
5.050
6.130
29,400
+1.11(+22.11%)
May 07, 2020
5.130
5.370
4.810
5.020
86,502
-0.07(-1.38%)
May 06, 2020
4.860
5.435
4.860
5.090
135,462
+0.42(+8.99%)
May 05, 2020
4.890
5.140
4.490
4.670
81,491
-0.03(-0.64%)
May 04, 2020
5.090
5.090
4.540
4.700
66,292
-0.40(-7.84%)
May 01, 2020
5.200
5.441
4.790
5.100
90,300
-0.12(-2.30%)
Apr 30, 2020
5.420
5.750
5.150
5.220
95,632
-0.28(-5.09%)
Apr 29, 2020
5.700
5.750
5.490
5.500
49,203
-0.12(-2.14%)
Apr 28, 2020
5.410
5.720
5.410
5.620
31,060
+0.09(+1.63%)
Apr 27, 2020
5.400
5.600
5.300
5.530
39,701
+0.13(+2.41%)
Apr 24, 2020
5.370
5.400
5.260
5.400
12,000
+0.08(+1.50%)
Apr 23, 2020
5.410
5.556
5.260
5.320
37,434
-0.10(-1.85%)
Apr 22, 2020
5.700
5.700
5.410
5.420
62,915
-0.20(-3.56%)
Apr 21, 2020
5.410
5.690
5.410
5.620
23,197
+0.13(+2.37%)
Apr 20, 2020
5.680
5.990
5.460
5.490
15,386
-0.19(-3.35%)
Apr 17, 2020
5.800
5.950
5.410
5.680
55,900
+0.14(+2.53%)
Apr 16, 2020
5.800
5.860
5.510
5.540
26,294
-0.26(-4.48%)
Apr 15, 2020
5.800
5.964
5.510
5.800
77,115
-0.12(-2.03%)
Apr 14, 2020
5.980
6.000
5.800
5.920
17,278
+0.03(+0.51%)
Apr 13, 2020
6.050
6.050
5.800
5.890
19,863
-0.16(-2.64%)
Apr 09, 2020
6.050
6.050
5.600
6.050
27,200
+0.00(+0.00%)
Apr 08, 2020
5.990
6.050
5.790
6.050
51,236
+0.05(+0.83%)
Apr 07, 2020
6.000
6.010
5.670
6.000
51,660
+0.02(+0.33%)
Apr 06, 2020
6.110
6.110
5.600
5.980
46,187
+0.25(+4.36%)
Apr 03, 2020
6.050
6.400
5.650
5.730
79,100
-0.58(-9.19%)
Apr 02, 2020
6.440
6.450
6.090
6.310
10,803
+0.31(+5.17%)
Apr 01, 2020
6.000
6.040
5.920
6.000
82,290
-0.13(-2.12%)
Mar 31, 2020
5.910
6.520
5.800
6.130
32,061
+0.17(+2.85%)
Mar 30, 2020
5.940
5.960
5.704
5.960
15,138
-0.03(-0.50%)
Mar 27, 2020
6.590
6.630
5.910
5.990
19,400
-0.78(-11.52%)
Mar 26, 2020
5.820
6.990
5.820
6.770
17,927
+1.01(+17.53%)
Mar 25, 2020
5.760
6.060
5.230
5.760
23,438
+0.05(+0.88%)
Mar 24, 2020
5.960
6.405
5.270
5.710
112,966
-0.05(-0.87%)
Mar 23, 2020
5.110
5.870
5.085
5.760
39,227
+0.57(+10.98%)
Mar 20, 2020
5.840
6.000
5.020
5.190
35,400
-0.68(-11.58%)
Mar 19, 2020
5.520
5.930
5.360
5.870
36,576
+0.36(+6.53%)
Mar 18, 2020
6.000
6.210
5.130
5.510
60,438
-0.62(-10.11%)
Mar 17, 2020
5.570
6.330
5.500
6.130
56,804
+0.67(+12.27%)
Mar 16, 2020
6.000
6.440
5.120
5.460
55,791
-0.13(-2.33%)
Mar 13, 2020
5.000
5.590
5.000
5.590
48,800
+1.58(+39.40%)
Mar 12, 2020
5.940
5.940
3.890
4.010
217,169
-1.66(-29.28%)
Mar 11, 2020
6.170
6.200
5.610
5.670
43,029
-0.73(-11.41%)
Mar 10, 2020
6.450
6.590
6.150
6.400
33,994
+0.09(+1.43%)
Mar 09, 2020
6.600
6.600
6.000
6.310
28,212
-0.45(-6.66%)
Mar 06, 2020
6.920
7.200
6.725
6.760
19,100
-0.29(-4.11%)
Mar 05, 2020
7.180
7.260
6.860
7.050
20,786
-0.25(-3.42%)
Mar 04, 2020
7.290
7.300
7.108
7.300
16,358
+0.08(+1.11%)
Mar 03, 2020
7.290
7.540
7.100
7.220
27,418
-0.19(-2.56%)
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
.