MEC

Mayville Engineering Historical Data

Company Name Stock Ticker Symbol Market Type
Mayville Engineering Company Inc MEC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.50 3.36% 15.39 20:00:00
Open Price Low Price High Price Close Price Prev Close
14.88 14.54 15.48 15.39 14.89
more quote information »

MEC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.1015.8013.0214.63114,3942.2917.48%
1 Month12.6015.8012.220113.9564,2952.7922.14%
3 Months8.8815.808.723912.4082,0626.5173.31%
6 Months6.9515.805.94510.0665,6408.44121.44%
1 Year12.0215.805.9459.3579,7983.3728.04%
3 Years8.7522.163.8912.1767,8056.6475.89%
5 Years17.0022.163.8912.3570,347-1.61-9.47%

MEC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 15.39 0.50 3.36% 14.88 15.48 14.54 77,881
Jan 26 2023 14.89 -0.04 -0.27% 15.00 15.025 14.61 49,130
Jan 25 2023 14.93 0.10 0.67% 15.00 15.80 14.54 179,771
Jan 24 2023 14.83 1.49 11.17% 13.21 14.86 13.12 252,601
Jan 23 2023 13.34 -0.01 -0.07% 13.35 13.36 13.13 37,287
Jan 20 2023 13.35 0.14 1.06% 13.10 13.63 13.02 53,179
Jan 19 2023 13.21 -0.31 -2.29% 13.33 13.375 12.95 29,711
Jan 18 2023 13.52 0.08 0.6% 13.59 13.8099 13.34 33,116
Jan 17 2023 13.44 -0.56 -4.0% 14.00 14.00 13.32 25,812
Jan 13 2023 14.00 0.13 0.94% 13.66 14.25 13.66 56,548
Jan 12 2023 13.87 0.48 3.58% 13.48 14.00 12.925 49,428
Jan 11 2023 13.39 -0.41 -2.97% 13.83 13.83 12.86 78,673
Jan 10 2023 13.80 0.53 3.99% 13.15 13.805 13.01 54,733
Jan 09 2023 13.27 0.30 2.31% 12.91 13.44 12.58 63,444
Jan 06 2023 12.97 0.54 4.34% 12.34 12.97 12.25 27,144
Jan 05 2023 12.43 -0.25 -1.97% 12.74 12.74 12.29 22,061
Jan 04 2023 12.68 -0.02 -0.16% 12.87 12.87 12.4108 29,422
Jan 03 2023 12.70 0.04 0.32% 12.78 12.91 12.38 43,530
Dec 30 2022 12.66 -0.33 -2.54% 12.60 13.10 12.2201 71,717
Dec 29 2022 12.99 0.94 7.8% 12.10 13.0099 11.827 63,564
Dec 28 2022 12.05 -0.81 -6.3% 12.70 12.86 11.80 79,898
See More Historical Prices ยป
Your Recent History
NYSE
MEC
Mayville E..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230128 06:35:49