Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,165.35
+872.35(+1.38%)
CMC Crypto 200
1,383.42
+70.80(+5.39%)

Mayville Engineering Company, Inc. (MEC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

13.71

+0.16

(+1.18%)

As of 03:04PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	13.52	13.88	13.55	13.71	13.71	19,438
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
04 Mar 2024	12.42	12.65	12.25	12.57	12.57	52,000
01 Mar 2024	12.26	12.53	12.10	12.47	12.47	47,800
29 Feb 2024	12.16	12.40	11.81	12.24	12.24	33,400
28 Feb 2024	11.87	12.08	11.56	11.97	11.97	39,700
27 Feb 2024	11.45	12.39	11.45	11.94	11.94	48,900
26 Feb 2024	11.60	12.07	11.38	11.91	11.91	27,800
23 Feb 2024	11.60	11.87	11.32	11.68	11.68	18,600
22 Feb 2024	11.51	11.83	11.07	11.63	11.63	50,200
21 Feb 2024	11.77	11.99	11.26	11.62	11.62	24,100
20 Feb 2024	12.00	12.23	11.65	11.90	11.90	39,600
16 Feb 2024	12.84	12.84	12.10	12.19	12.19	31,000
15 Feb 2024	12.88	13.12	12.80	12.92	12.92	57,200
14 Feb 2024	12.37	12.99	12.20	12.88	12.88	24,100
13 Feb 2024	12.33	12.82	12.26	12.32	12.32	44,400
12 Feb 2024	12.50	12.89	12.37	12.70	12.70	41,600
09 Feb 2024	12.31	12.56	12.21	12.47	12.47	28,900
08 Feb 2024	12.50	12.65	12.19	12.36	12.36	27,400
07 Feb 2024	13.00	13.01	12.57	12.69	12.69	25,100
06 Feb 2024	12.29	13.24	12.28	13.11	13.11	97,500
05 Feb 2024	12.23	12.47	12.11	12.20	12.20	40,000
02 Feb 2024	12.71	12.98	12.47	12.47	12.47	46,500
01 Feb 2024	12.68	13.10	12.41	12.85	12.85	94,900
31 Jan 2024	13.07	13.48	12.60	12.69	12.69	48,700
30 Jan 2024	13.38	13.52	13.16	13.31	13.31	17,800
29 Jan 2024	13.37	13.73	13.26	13.41	13.41	32,300
26 Jan 2024	13.80	14.00	13.46	13.49	13.49	32,700
25 Jan 2024	13.60	14.00	13.47	13.94	13.94	36,100
24 Jan 2024	13.55	13.60	13.20	13.58	13.58	28,000
23 Jan 2024	13.87	13.87	13.34	13.35	13.35	47,200
22 Jan 2024	13.50	13.87	13.28	13.77	13.77	39,300
19 Jan 2024	13.37	13.47	13.15	13.39	13.39	26,400
18 Jan 2024	13.02	13.24	12.73	13.23	13.23	24,500
17 Jan 2024	12.92	13.16	12.76	12.97	12.97	33,600
16 Jan 2024	13.46	13.46	13.03	13.15	13.15	32,400
12 Jan 2024	13.75	13.75	13.41	13.50	13.50	22,100
11 Jan 2024	13.48	13.63	13.47	13.57	13.57	23,000
10 Jan 2024	13.62	13.82	12.69	13.71	13.71	25,300
09 Jan 2024	13.30	13.78	13.15	13.65	13.65	31,300
08 Jan 2024	13.63	13.69	13.10	13.50	13.50	29,900
05 Jan 2024	12.96	13.55	12.96	13.45	13.45	82,900
04 Jan 2024	13.05	13.34	12.61	13.10	13.10	70,400
03 Jan 2024	14.05	14.05	12.86	12.96	12.96	81,100
02 Jan 2024	14.22	14.50	13.84	14.07	14.07	36,000
29 Dec 2023	14.79	14.90	14.42	14.42	14.42	51,600
28 Dec 2023	14.53	14.82	14.20	14.61	14.61	33,700
27 Dec 2023	14.36	14.60	14.15	14.56	14.56	57,600
26 Dec 2023	14.05	14.47	13.89	14.35	14.35	27,100
22 Dec 2023	13.91	14.47	13.78	14.05	14.05	65,100
21 Dec 2023	13.58	13.92	13.58	13.85	13.85	31,700
20 Dec 2023	13.89	14.20	13.50	13.58	13.58	42,500
19 Dec 2023	13.91	14.34	13.80	13.89	13.89	66,700
18 Dec 2023	13.76	14.80	13.63	14.06	14.06	65,800
15 Dec 2023	13.76	13.88	13.38	13.83	13.83	102,900
14 Dec 2023	13.04	13.76	12.97	13.70	13.70	98,400
13 Dec 2023	13.04	13.18	12.31	13.04	13.04	118,300
12 Dec 2023	13.17	13.45	12.88	13.34	13.34	34,500
11 Dec 2023	13.12	13.50	12.97	13.24	13.24	30,400
08 Dec 2023	12.81	13.47	12.77	13.10	13.10	29,200
07 Dec 2023	12.69	13.11	11.86	13.05	13.05	49,400
06 Dec 2023	13.14	13.18	12.74	12.80	12.80	33,100
05 Dec 2023	13.36	13.59	12.92	13.14	13.14	26,400
04 Dec 2023	12.66	13.52	12.60	13.33	13.33	48,800
01 Dec 2023	12.52	13.06	12.39	12.83	12.83	100,400
30 Nov 2023	12.77	12.89	12.32	12.70	12.70	52,500
29 Nov 2023	12.66	13.10	12.51	12.69	12.69	45,200
28 Nov 2023	13.09	13.09	12.51	12.56	12.56	19,500
27 Nov 2023	12.64	13.13	12.64	12.99	12.99	19,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,165.35+872.35(+1.38%)

CMC Crypto 2001,383.42+70.80(+5.39%)

Mayville Engineering Company, Inc. (MEC)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,165.35
+872.35(+1.38%)

CMC Crypto 200
1,383.42
+70.80(+5.39%)