Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Mayville Engineering Company, Inc. Common Stock (MEC)

25.29
-0.10 (-0.39%)
NYSE· Last Trade: May 17th, 9:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Mayville Engineering Company, Inc. Common Stock (MEC)

DateOpenHighLowCloseVolumeAdjusted Close
5/15/202624.9025.9524.6325.29342,02225.29
5/14/202626.0126.7025.1025.39300,34225.39
5/13/202626.7326.7325.2025.65574,38425.65
5/12/202626.6327.3826.0126.55516,89326.55
5/11/202627.9428.1426.3327.26352,29027.26
5/08/202626.0027.2025.7227.20304,79827.20
5/07/202624.0026.8023.7625.99436,68825.99
5/06/202623.7524.3821.0423.35309,40523.35
5/05/202622.2823.6322.1822.75363,84622.75
5/04/202622.0622.7521.8222.15127,41522.15
5/01/202622.7922.8322.0222.24111,06222.24
4/30/202621.7822.8221.4922.81263,52322.81
4/29/202621.9422.5621.4821.83214,90221.83
4/28/202621.6822.0021.1821.9291,63721.92
4/27/202621.8622.3421.5121.8162,43121.81
4/24/202621.2821.9620.7921.9694,57721.96
4/23/202621.5821.8320.9421.3980,77921.39
4/22/202621.1321.4020.7121.4079,89821.40
4/21/202621.2521.5820.8920.9853,26420.98
4/20/202620.8921.2520.1921.1883,93221.18
4/17/202620.1821.0520.0621.02118,24821.02
4/16/202620.1120.2919.5919.7779,00419.77
4/15/202620.5520.9419.6220.30146,14820.30
4/14/202620.8521.0520.2320.72107,05720.72
4/13/202620.4220.9320.3620.90155,26120.90
4/10/202620.2720.8120.2520.48147,01020.48
4/09/202619.3020.6219.3020.50156,21020.50
4/08/202619.0720.1418.9819.86183,82919.86
4/07/202618.1218.3117.6818.2661,21718.26
4/06/202618.0818.3117.9118.1756,65518.17
4/02/202617.6518.2517.3118.21127,20118.21
4/01/202618.1818.5717.8617.92141,78217.92
3/31/202617.7818.0617.3317.95235,93317.95
3/30/202617.7818.0917.4217.48116,22917.48
3/27/202617.9618.5217.5217.7082,58917.70
3/26/202618.5018.8417.8918.04115,75618.04
3/25/202618.1518.4717.5518.30137,36218.30
3/24/202617.1018.1716.8917.85134,12117.85
3/23/202617.1817.6216.8717.25117,75917.25
3/20/202617.2517.2916.5016.64144,07316.64
3/19/202616.8117.4016.7117.29151,81017.29
3/18/202617.3217.5316.6017.01154,82617.01
3/17/202617.6117.7416.9317.21146,78817.21
3/16/202616.7917.6316.7517.55176,34317.55
3/13/202617.2817.7816.6016.67131,30316.67
3/12/202617.4917.7517.0617.26187,47317.26
3/11/202618.9219.2317.7217.89244,91417.89
3/10/202618.6219.3518.5319.04200,25819.04
3/09/202618.6619.1218.2618.84142,59518.84
3/06/202618.3819.1918.2319.18338,72319.18
3/05/202620.6820.9918.5018.85489,24618.85
3/04/202618.3621.2518.0119.56712,80019.56
3/03/202621.0121.1820.4421.11151,33621.11
3/02/202620.9121.5420.5021.54112,58821.54
2/27/202621.1521.5320.6421.0089,05921.00
2/26/202621.2421.8420.7721.44117,09821.44
2/25/202621.6621.6620.7121.04131,77921.04
2/24/202621.6622.0021.0521.68154,65921.68
2/23/202622.0022.0021.3421.82120,50821.82
2/20/202621.6622.1821.3822.12125,86322.12
2/19/202621.1021.6020.8621.58122,16621.58
2/18/202621.3921.5720.7921.14101,50721.14
2/17/202621.9521.9521.1821.43117,58821.43