Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Mayville Engineering Company Inc (MEC)
Mayville Engineering Company Inc (MEC) Historical

MEC Mayville Engineering Company Inc

13.69

0.08 (0.59%)

Apr 25 2024 - Closed

Delayed by 15 minutes

MEC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	13.69	0.08	0.59%	13.505	13.69	13.15	89,775
Apr 24 2024	13.61	-0.21	-1.52%	13.71	13.80	13.39	58,433
Apr 23 2024	13.82	-0.02	-0.14%	13.85	14.16	13.75	46,616
Apr 22 2024	13.84	-0.04	-0.29%	13.93	14.18	13.81	64,949
Apr 19 2024	13.88	0.33	2.44%	13.52	13.88	13.52	29,849
Apr 18 2024	13.55	0.16	1.19%	13.58	13.775	13.49	44,713
Apr 17 2024	13.39	-0.46	-3.32%	13.89	13.925	13.29	72,386
Apr 16 2024	13.85	0.23	1.69%	13.55	14.00	13.50	31,753
Apr 15 2024	13.62	0.05	0.37%	13.55	13.855	13.3042	35,403
Apr 12 2024	13.57	-0.30	-2.16%	13.83	13.83	13.35	45,750
Apr 11 2024	13.87	0.15	1.09%	13.70	14.00	13.70	46,347
Apr 10 2024	13.72	-0.37	-2.63%	13.75	14.23	13.60	89,393
Apr 09 2024	14.09	0.20	1.44%	13.95	14.20	13.80	80,586
Apr 08 2024	13.89	0.17	1.24%	13.92	14.07	13.47	188,890
Apr 05 2024	13.72	0.28	2.08%	13.59	13.925	13.211	98,623
Apr 04 2024	13.44	-0.63	-4.48%	14.30	14.37	13.16	197,116
Apr 03 2024	14.07	-0.22	-1.54%	14.17	14.36	13.88	63,880
Apr 02 2024	14.29	0.28	2.00%	13.80	14.30	13.655	71,614
Apr 01 2024	14.01	-0.32	-2.23%	14.50	14.50	13.75	47,604
Mar 28 2024	14.33	0.23	1.63%	14.10	14.33	13.79	65,054
Mar 27 2024	14.10	0.12	0.86%	13.97	14.10	13.84	58,174
Mar 26 2024	13.98	0.01	0.07%	14.16	14.16	13.695	28,626
Mar 25 2024	13.97	-0.22	-1.55%	14.26	14.50	13.78	45,560
Mar 22 2024	14.19	-0.30	-2.07%	14.61	14.61	14.10	27,562
Mar 21 2024	14.49	0.18	1.26%	14.20	14.82	14.13	66,932
Mar 20 2024	14.31	1.08	8.16%	13.29	14.33	13.23	49,238
Mar 19 2024	13.23	0.14	1.07%	13.12	13.50	12.94	53,446
Mar 18 2024	13.09	0.24	1.87%	12.76	13.09	12.70	23,009
Mar 15 2024	12.85	0.08	0.63%	12.59	12.9462	12.50	88,768
Mar 14 2024	12.77	-0.13	-1.01%	13.20	13.20	12.465	67,602
Mar 13 2024	12.90	-0.33	-2.49%	13.18	13.5399	12.67	33,545
Mar 12 2024	13.23	-0.13	-0.97%	13.20	13.32	12.82	44,025
Mar 11 2024	13.36	0.34	2.61%	12.79	13.38	12.79	61,279
Mar 08 2024	13.02	-0.10	-0.76%	13.12	13.33	12.70	23,902
Mar 07 2024	13.12	-0.30	-2.24%	13.59	13.64	12.73	62,931
Mar 06 2024	13.42	0.87	6.93%	12.71	13.48	12.3924	68,319
Mar 05 2024	12.55	-0.02	-0.16%	12.54	12.9899	12.2349	33,602
Mar 04 2024	12.57	0.10	0.80%	12.42	12.65	12.245	52,013
Mar 01 2024	12.47	0.23	1.88%	12.30	12.5297	12.095	47,812
Feb 29 2024	12.24	0.27	2.26%	12.16	12.399	11.8101	33,433
Feb 28 2024	11.97	0.03	0.25%	11.87	12.08	11.56	39,668
Feb 27 2024	11.94	0.03	0.25%	11.45	12.39	11.45	48,892
Feb 26 2024	11.91	0.23	1.97%	11.60	12.07	11.375	27,774
Feb 23 2024	11.68	0.05	0.43%	11.66	11.87	11.32	18,561
Feb 22 2024	11.63	0.01	0.09%	11.51	11.83	11.07	50,181
Feb 21 2024	11.62	-0.28	-2.35%	11.77	11.9926	11.2601	24,100
Feb 20 2024	11.90	-0.29	-2.38%	12.00	12.2299	11.65	39,594
Feb 16 2024	12.19	-0.73	-5.65%	12.84	12.84	12.10	31,025
Feb 15 2024	12.92	0.04	0.31%	12.88	13.12	12.80	57,192
Feb 14 2024	12.88	0.56	4.55%	12.37	12.99	12.20	24,084
Feb 13 2024	12.32	-0.38	-2.99%	12.4335	12.82	12.26	43,975
Feb 12 2024	12.70	0.23	1.84%	12.50	12.89	12.37	41,633
Feb 09 2024	12.47	0.11	0.89%	12.31	12.555	12.2101	28,862
Feb 08 2024	12.36	-0.33	-2.60%	12.50	12.655	12.1899	27,416
Feb 07 2024	12.69	-0.42	-3.20%	13.00	13.005	12.57	25,057
Feb 06 2024	13.11	0.91	7.46%	12.29	13.24	12.284	97,543
Feb 05 2024	12.20	-0.27	-2.17%	12.23	12.47	12.11	39,970
Feb 02 2024	12.47	-0.38	-2.96%	12.71	12.98	12.47	46,540
Feb 01 2024	12.85	0.16	1.26%	12.68	13.105	12.41	94,867
Jan 31 2024	12.69	-0.62	-4.66%	13.07	13.4756	12.60	48,703
Jan 30 2024	13.31	-0.10	-0.75%	13.38	13.52	13.16	17,820
Jan 29 2024	13.41	-0.08	-0.59%	13.37	13.73	13.26	32,330

Mayville Engineering

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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