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
)
16.49
-0.21 (-1.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 31, 2022
9.050
9.230
8.920
9.070
70,078
-0.10(-1.09%)
May 27, 2022
9.100
9.400
9.010
9.170
40,577
+0.12(+1.33%)
May 26, 2022
8.530
9.140
8.530
9.050
50,298
+0.61(+7.23%)
May 25, 2022
8.310
8.520
8.310
8.440
57,492
+0.12(+1.44%)
May 24, 2022
8.420
8.420
7.950
8.320
82,536
-0.30(-3.48%)
May 23, 2022
8.430
8.700
8.380
8.620
57,573
+0.19(+2.25%)
May 20, 2022
8.740
8.740
8.215
8.430
45,752
-0.20(-2.32%)
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
.