Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,357.70 +1,584.63 (+2.34%) CMC Crypto 200
1,400.57 +69.97 (+5.26%)
Mayville Engineering Company, Inc. (MEC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 19.28 | 19.37 | 18.88 | 19.02 | 19.02 | 149,700 |
| 25 Jul 2024 | 18.76 | 19.24 | 18.65 | 19.07 | 19.07 | 96,100 |
| 24 Jul 2024 | 19.03 | 19.50 | 18.43 | 18.68 | 18.68 | 158,000 |
| 23 Jul 2024 | 18.70 | 19.48 | 18.58 | 19.01 | 19.01 | 107,600 |
| 22 Jul 2024 | 19.03 | 19.28 | 18.48 | 18.74 | 18.74 | 192,300 |
| 19 Jul 2024 | 18.67 | 19.14 | 18.38 | 18.63 | 18.63 | 79,600 |
| 18 Jul 2024 | 18.15 | 18.55 | 17.94 | 18.53 | 18.53 | 180,400 |
| 17 Jul 2024 | 18.51 | 18.70 | 18.12 | 18.21 | 18.21 | 161,500 |
| 16 Jul 2024 | 18.40 | 18.76 | 18.16 | 18.70 | 18.70 | 221,300 |
| 15 Jul 2024 | 17.51 | 18.39 | 17.51 | 18.28 | 18.28 | 118,000 |
| 12 Jul 2024 | 17.76 | 17.98 | 17.40 | 17.43 | 17.43 | 116,200 |
| 11 Jul 2024 | 16.85 | 17.62 | 16.64 | 17.35 | 17.35 | 234,600 |
| 10 Jul 2024 | 16.48 | 16.58 | 16.07 | 16.47 | 16.47 | 83,900 |
| 09 Jul 2024 | 16.49 | 16.57 | 16.11 | 16.35 | 16.35 | 75,400 |
| 08 Jul 2024 | 16.25 | 16.53 | 16.25 | 16.49 | 16.49 | 45,800 |
| 05 Jul 2024 | 16.27 | 16.27 | 15.98 | 16.25 | 16.25 | 81,100 |
| 03 Jul 2024 | 16.15 | 16.51 | 16.15 | 16.39 | 16.39 | 37,900 |
| 02 Jul 2024 | 16.23 | 16.33 | 16.11 | 16.16 | 16.16 | 35,500 |
| 01 Jul 2024 | 16.64 | 16.70 | 16.07 | 16.17 | 16.17 | 87,400 |
| 28 Jun 2024 | 16.70 | 16.92 | 16.45 | 16.66 | 16.66 | 679,600 |
| 27 Jun 2024 | 16.35 | 16.70 | 16.21 | 16.55 | 16.55 | 65,600 |
| 26 Jun 2024 | 16.54 | 16.69 | 16.21 | 16.34 | 16.34 | 84,900 |
| 25 Jun 2024 | 16.86 | 16.86 | 16.48 | 16.71 | 16.71 | 73,200 |
| 24 Jun 2024 | 15.82 | 16.89 | 15.79 | 16.88 | 16.88 | 136,700 |
| 21 Jun 2024 | 16.21 | 16.25 | 15.73 | 15.76 | 15.76 | 138,500 |
| 20 Jun 2024 | 16.66 | 16.75 | 16.17 | 16.27 | 16.27 | 95,200 |
| 18 Jun 2024 | 16.88 | 16.95 | 16.60 | 16.65 | 16.65 | 68,400 |
| 17 Jun 2024 | 16.40 | 17.00 | 16.40 | 16.99 | 16.99 | 78,800 |
| 14 Jun 2024 | 16.63 | 16.63 | 16.18 | 16.45 | 16.45 | 67,900 |
| 13 Jun 2024 | 16.66 | 16.66 | 16.33 | 16.49 | 16.49 | 66,000 |
| 12 Jun 2024 | 17.00 | 17.00 | 16.64 | 16.70 | 16.70 | 147,800 |
| 11 Jun 2024 | 16.75 | 17.00 | 16.62 | 16.87 | 16.87 | 94,700 |
| 10 Jun 2024 | 16.39 | 16.87 | 16.38 | 16.87 | 16.87 | 120,400 |
| 07 Jun 2024 | 16.22 | 16.49 | 16.09 | 16.41 | 16.41 | 76,100 |
| 06 Jun 2024 | 15.91 | 16.26 | 15.91 | 16.22 | 16.22 | 76,800 |
| 05 Jun 2024 | 15.82 | 16.00 | 15.64 | 15.83 | 15.83 | 121,000 |
| 04 Jun 2024 | 15.79 | 15.85 | 15.49 | 15.78 | 15.78 | 65,800 |
| 03 Jun 2024 | 16.10 | 16.10 | 15.57 | 15.87 | 15.87 | 130,200 |
| 31 May 2024 | 16.08 | 16.08 | 15.78 | 16.02 | 16.02 | 34,700 |
| 30 May 2024 | 16.15 | 16.15 | 15.86 | 15.97 | 15.97 | 92,100 |
| 29 May 2024 | 15.78 | 16.26 | 15.75 | 15.98 | 15.98 | 80,400 |
| 28 May 2024 | 15.59 | 16.05 | 15.44 | 16.03 | 16.03 | 81,500 |
| 24 May 2024 | 15.49 | 15.49 | 15.20 | 15.39 | 15.39 | 100,000 |
| 23 May 2024 | 15.56 | 15.56 | 15.09 | 15.34 | 15.34 | 105,400 |
| 22 May 2024 | 15.54 | 15.62 | 15.32 | 15.46 | 15.46 | 104,300 |
| 21 May 2024 | 15.60 | 15.70 | 15.26 | 15.70 | 15.70 | 125,300 |
| 20 May 2024 | 15.54 | 15.83 | 15.54 | 15.68 | 15.68 | 130,000 |
| 17 May 2024 | 15.41 | 15.52 | 15.18 | 15.50 | 15.50 | 117,100 |
| 16 May 2024 | 16.05 | 16.05 | 15.33 | 15.47 | 15.47 | 87,500 |
| 15 May 2024 | 16.25 | 16.42 | 15.79 | 15.98 | 15.98 | 89,900 |
| 14 May 2024 | 16.15 | 16.42 | 15.78 | 16.14 | 16.14 | 59,800 |
| 13 May 2024 | 16.32 | 16.54 | 15.95 | 15.99 | 15.99 | 118,200 |
| 10 May 2024 | 15.88 | 16.46 | 15.76 | 16.24 | 16.24 | 102,200 |
| 09 May 2024 | 15.05 | 16.17 | 15.04 | 16.03 | 16.03 | 277,800 |
| 08 May 2024 | 13.40 | 15.04 | 13.40 | 15.00 | 15.00 | 230,600 |
| 07 May 2024 | 13.95 | 14.24 | 13.61 | 13.62 | 13.62 | 102,400 |
| 06 May 2024 | 13.97 | 14.08 | 13.91 | 13.97 | 13.97 | 67,500 |
| 03 May 2024 | 14.00 | 14.13 | 13.80 | 13.89 | 13.89 | 40,100 |
| 02 May 2024 | 13.55 | 13.89 | 13.34 | 13.82 | 13.82 | 52,700 |
| 01 May 2024 | 13.91 | 13.91 | 13.30 | 13.46 | 13.46 | 58,400 |
| 30 Apr 2024 | 13.89 | 13.96 | 13.75 | 13.76 | 13.76 | 38,800 |
| 29 Apr 2024 | 14.01 | 14.18 | 13.79 | 13.99 | 13.99 | 39,800 |
| 26 Apr 2024 | 13.80 | 14.13 | 13.80 | 14.06 | 14.06 | 48,500 |
| 25 Apr 2024 | 13.45 | 13.69 | 13.15 | 13.69 | 13.69 | 90,100 |
| 24 Apr 2024 | 13.71 | 13.80 | 13.39 | 13.61 | 13.61 | 58,400 |
| 23 Apr 2024 | 13.80 | 14.16 | 13.75 | 13.82 | 13.82 | 46,600 |
| 22 Apr 2024 | 13.93 | 14.18 | 13.81 | 13.84 | 13.84 | 64,900 |
| 19 Apr 2024 | 13.52 | 13.88 | 13.52 | 13.88 | 13.88 | 29,800 |
| 18 Apr 2024 | 13.58 | 13.77 | 13.49 | 13.55 | 13.55 | 44,700 |
| 17 Apr 2024 | 13.89 | 13.93 | 13.29 | 13.39 | 13.39 | 72,400 |
| 16 Apr 2024 | 13.60 | 14.00 | 13.43 | 13.85 | 13.85 | 39,900 |
| 15 Apr 2024 | 13.55 | 13.85 | 13.30 | 13.62 | 13.62 | 35,400 |
| 12 Apr 2024 | 13.83 | 13.83 | 13.35 | 13.57 | 13.57 | 45,800 |
| 11 Apr 2024 | 13.70 | 14.00 | 13.70 | 13.87 | 13.87 | 46,300 |
| 10 Apr 2024 | 13.76 | 14.23 | 13.60 | 13.72 | 13.72 | 89,600 |
| 09 Apr 2024 | 13.95 | 14.20 | 13.80 | 14.09 | 14.09 | 80,600 |
| 08 Apr 2024 | 13.92 | 14.07 | 13.47 | 13.89 | 13.89 | 188,900 |
| 05 Apr 2024 | 13.55 | 13.93 | 13.21 | 13.72 | 13.72 | 101,700 |
| 04 Apr 2024 | 14.30 | 14.37 | 13.16 | 13.44 | 13.44 | 197,100 |
| 03 Apr 2024 | 14.17 | 14.36 | 13.88 | 14.07 | 14.07 | 63,900 |
| 02 Apr 2024 | 13.89 | 14.30 | 13.65 | 14.29 | 14.29 | 71,900 |
| 01 Apr 2024 | 14.50 | 14.50 | 13.75 | 14.01 | 14.01 | 50,200 |
| 28 Mar 2024 | 14.10 | 14.33 | 13.79 | 14.33 | 14.33 | 65,100 |
| 27 Mar 2024 | 13.97 | 14.10 | 13.84 | 14.10 | 14.10 | 58,200 |
| 26 Mar 2024 | 14.16 | 14.16 | 13.69 | 13.98 | 13.98 | 28,600 |
| 25 Mar 2024 | 14.26 | 14.50 | 13.78 | 13.97 | 13.97 | 45,600 |
| 22 Mar 2024 | 14.61 | 14.61 | 14.10 | 14.19 | 14.19 | 27,600 |
| 21 Mar 2024 | 14.20 | 14.82 | 14.13 | 14.49 | 14.49 | 66,900 |
| 20 Mar 2024 | 13.29 | 14.33 | 13.23 | 14.31 | 14.31 | 49,000 |
| 19 Mar 2024 | 13.12 | 13.50 | 12.94 | 13.23 | 13.23 | 53,400 |
| 18 Mar 2024 | 12.76 | 13.09 | 12.70 | 13.09 | 13.09 | 23,000 |
| 15 Mar 2024 | 12.59 | 12.95 | 12.50 | 12.85 | 12.85 | 89,200 |
| 14 Mar 2024 | 12.99 | 12.99 | 12.47 | 12.77 | 12.77 | 67,600 |
| 13 Mar 2024 | 13.18 | 13.54 | 12.67 | 12.90 | 12.90 | 33,500 |
| 12 Mar 2024 | 13.20 | 13.32 | 12.82 | 13.23 | 13.23 | 44,000 |
| 11 Mar 2024 | 12.79 | 13.38 | 12.79 | 13.36 | 13.36 | 61,300 |
| 08 Mar 2024 | 13.12 | 13.33 | 12.70 | 13.02 | 13.02 | 23,900 |
| 07 Mar 2024 | 13.59 | 13.64 | 12.73 | 13.12 | 13.12 | 62,900 |
| 06 Mar 2024 | 12.71 | 13.48 | 12.39 | 13.42 | 13.42 | 68,200 |
| 05 Mar 2024 | 12.54 | 12.99 | 12.23 | 12.55 | 12.55 | 33,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.