Singapore markets closed

Mayville Engineering Company, Inc. (MEC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.68+0.18 (+1.16%)
At close: 04:00PM EDT
15.68 0.00 (0.00%)
After hours: 04:07PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202415.5415.8315.5415.6815.68130,000
17 May 202415.4115.5215.1815.5015.50117,100
16 May 202416.0516.0515.3315.4715.4787,500
15 May 202416.2516.4215.7915.9815.9889,900
14 May 202416.1516.4215.7816.1416.1459,800
13 May 202416.3216.5415.9515.9915.99118,200
10 May 202415.8816.4615.7616.2416.24102,200
09 May 202415.0516.1715.0416.0316.03277,800
08 May 202413.4015.0413.4015.0015.00230,600
07 May 202413.9514.2413.6113.6213.62102,400
06 May 202413.9714.0813.9113.9713.9767,500
03 May 202414.0014.1313.8013.8913.8940,100
02 May 202413.5513.8913.3413.8213.8252,700
01 May 202413.9113.9113.3013.4613.4658,400
30 Apr 202413.8913.9613.7513.7613.7638,800
29 Apr 202414.0114.1813.7913.9913.9939,800
26 Apr 202413.8014.1313.8014.0614.0648,500
25 Apr 202413.4513.6913.1513.6913.6990,100
24 Apr 202413.7113.8013.3913.6113.6158,400
23 Apr 202413.8014.1613.7513.8213.8246,600
22 Apr 202413.9314.1813.8113.8413.8464,900
19 Apr 202413.5213.8813.5213.8813.8829,800
18 Apr 202413.5813.7713.4913.5513.5544,700
17 Apr 202413.8913.9313.2913.3913.3972,400
16 Apr 202413.6014.0013.4313.8513.8539,900
15 Apr 202413.5513.8513.3013.6213.6235,400
12 Apr 202413.8313.8313.3513.5713.5745,800
11 Apr 202413.7014.0013.7013.8713.8746,300
10 Apr 202413.7614.2313.6013.7213.7289,600
09 Apr 202413.9514.2013.8014.0914.0980,600
08 Apr 202413.9214.0713.4713.8913.89188,900
05 Apr 202413.5513.9313.2113.7213.72101,700
04 Apr 202414.3014.3713.1613.4413.44197,100
03 Apr 202414.1714.3613.8814.0714.0763,900
02 Apr 202413.8914.3013.6514.2914.2971,900
01 Apr 202414.5014.5013.7514.0114.0150,200
28 Mar 202414.1014.3313.7914.3314.3365,100
27 Mar 202413.9714.1013.8414.1014.1058,200
26 Mar 202414.1614.1613.6913.9813.9828,600
25 Mar 202414.2614.5013.7813.9713.9745,600
22 Mar 202414.6114.6114.1014.1914.1927,600
21 Mar 202414.2014.8214.1314.4914.4966,900
20 Mar 202413.2914.3313.2314.3114.3149,000
19 Mar 202413.1213.5012.9413.2313.2353,400
18 Mar 202412.7613.0912.7013.0913.0923,000
15 Mar 202412.5912.9512.5012.8512.8589,200
14 Mar 202412.9912.9912.4712.7712.7767,600
13 Mar 202413.1813.5412.6712.9012.9033,500
12 Mar 202413.2013.3212.8213.2313.2344,000
11 Mar 202412.7913.3812.7913.3613.3661,300
08 Mar 202413.1213.3312.7013.0213.0223,900
07 Mar 202413.5913.6412.7313.1213.1262,900
06 Mar 202412.7113.4812.3913.4213.4268,200
05 Mar 202412.5412.9912.2312.5512.5533,600
04 Mar 202412.4212.6512.2512.5712.5752,000
01 Mar 202412.2612.5312.1012.4712.4747,800
29 Feb 202412.1612.4011.8112.2412.2433,400
28 Feb 202411.8712.0811.5611.9711.9739,700
27 Feb 202411.4512.3911.4511.9411.9448,900
26 Feb 202411.6012.0711.3811.9111.9127,800
23 Feb 202411.6011.8711.3211.6811.6818,600
22 Feb 202411.5111.8311.0711.6311.6350,200
21 Feb 202411.7711.9911.2611.6211.6224,100
20 Feb 202412.0012.2311.6511.9011.9039,600
16 Feb 202412.8412.8412.1012.1912.1931,000
15 Feb 202412.8813.1212.8012.9212.9257,200
14 Feb 202412.3712.9912.2012.8812.8824,100
13 Feb 202412.3312.8212.2612.3212.3244,400
12 Feb 202412.5012.8912.3712.7012.7041,600
09 Feb 202412.3112.5612.2112.4712.4728,900
08 Feb 202412.5012.6512.1912.3612.3627,400
07 Feb 202413.0013.0112.5712.6912.6925,100
06 Feb 202412.2913.2412.2813.1113.1197,500
05 Feb 202412.2312.4712.1112.2012.2040,000
02 Feb 202412.7112.9812.4712.4712.4746,500
01 Feb 202412.6813.1012.4112.8512.8594,900
31 Jan 202413.0713.4812.6012.6912.6948,700
30 Jan 202413.3813.5213.1613.3113.3117,800
29 Jan 202413.3713.7313.2613.4113.4132,300
26 Jan 202413.8014.0013.4613.4913.4932,700
25 Jan 202413.6014.0013.4713.9413.9436,100
24 Jan 202413.5513.6013.2013.5813.5828,000
23 Jan 202413.8713.8713.3413.3513.3547,200
22 Jan 202413.5013.8713.2813.7713.7739,300
19 Jan 202413.3713.4713.1513.3913.3926,400
18 Jan 202413.0213.2412.7313.2313.2324,500
17 Jan 202412.9213.1612.7612.9712.9733,600
16 Jan 202413.4613.4613.0313.1513.1532,400
12 Jan 202413.7513.7513.4113.5013.5022,100
11 Jan 202413.4813.6313.4713.5713.5723,000
10 Jan 202413.6213.8212.6913.7113.7125,300
09 Jan 202413.3013.7813.1513.6513.6531,300
08 Jan 202413.6313.6913.1013.5013.5029,900
05 Jan 202412.9613.5512.9613.4513.4582,900
04 Jan 202413.0513.3412.6113.1013.1070,400
03 Jan 202414.0514.0512.8612.9612.9681,100
02 Jan 202414.2214.5013.8414.0714.0736,000
29 Dec 202314.7914.9014.4214.4214.4251,600
28 Dec 202314.5314.8214.2014.6114.6133,700
27 Dec 202314.3614.6014.1514.5614.5657,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...