MEC - Mayville Engineering Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20208.798.868.678.678.6710,000
Jan 27, 20208.758.978.758.758.7530,200
Jan 24, 20208.869.008.848.858.856,600
Jan 23, 20209.079.078.818.818.8122,400
Jan 22, 20209.109.179.009.059.0525,000
Jan 21, 20209.079.209.059.109.1032,600
Jan 17, 20209.229.269.039.119.1142,600
Jan 16, 20209.009.278.949.179.1719,100
Jan 15, 20209.009.008.858.948.948,000
Jan 14, 20209.039.108.908.948.9411,300
Jan 13, 20208.939.128.758.978.9784,800
Jan 10, 20209.039.168.818.908.9020,800
Jan 09, 20209.019.099.009.039.0314,400
Jan 08, 20209.059.168.968.978.9736,000
Jan 07, 20209.369.439.119.199.1946,300
Jan 06, 20209.409.509.379.409.4014,400
Jan 03, 20209.489.609.209.459.4532,400
Jan 02, 20209.409.609.089.539.5326,100
Dec 31, 20199.339.559.299.389.3860,300
Dec 30, 20199.909.989.219.389.3890,000
Dec 27, 20199.3810.009.389.909.9095,100
Dec 26, 20199.299.359.259.359.3516,700
Dec 24, 20199.249.349.139.349.3430,100
Dec 23, 20199.229.309.099.259.2542,400
Dec 20, 20199.309.328.919.229.22124,200
Dec 19, 20199.209.349.069.319.31133,000
Dec 18, 20199.059.348.909.249.2477,300
Dec 17, 20198.959.198.919.049.0441,200
Dec 16, 20199.279.278.908.988.9895,600
Dec 13, 20199.209.329.049.209.2037,200
Dec 12, 20199.199.349.079.289.2845,000
Dec 11, 20198.869.218.839.189.1880,100
Dec 10, 20198.979.288.909.039.0369,900
Dec 09, 20199.169.349.009.009.0041,100
Dec 06, 20199.139.348.869.199.19110,600
Dec 05, 20198.959.238.859.069.06157,600
Dec 04, 20199.309.328.858.988.9827,900
Dec 03, 20199.059.449.059.369.3655,200
Dec 02, 20199.429.609.109.229.2243,700
Nov 29, 20199.189.479.189.359.3519,200
Nov 27, 20199.669.669.189.259.2516,200
Nov 26, 20199.549.729.509.559.5560,700
Nov 25, 20199.659.869.509.549.5427,800
Nov 22, 20199.8010.179.579.639.6321,300
Nov 21, 20198.9410.108.949.789.7850,500
Nov 20, 20198.889.258.888.998.9984,000
Nov 19, 20199.129.498.949.089.0829,300
Nov 18, 20199.259.408.989.109.1063,000
Nov 15, 20199.409.419.259.279.2733,500
Nov 14, 20199.399.559.069.329.3231,900
Nov 13, 20199.419.609.129.429.4249,700
Nov 12, 20199.389.689.229.479.4735,300
Nov 11, 20199.669.759.069.409.4064,200
Nov 08, 20199.629.879.559.629.6239,800
Nov 07, 201910.0410.049.549.889.8875,600
Nov 06, 20199.7810.139.789.979.9755,900
Nov 05, 201910.8510.959.549.799.7992,100
Nov 04, 201910.2010.559.9510.4710.47100,500
Nov 01, 20198.6410.528.6410.1210.12199,700
Oct 31, 20198.508.718.208.558.5597,600
Oct 30, 201910.5110.517.707.877.87875,200
Oct 29, 201912.4612.4611.5011.7611.7691,100
Oct 28, 201912.2212.7512.1912.6312.634,000
Oct 25, 201912.5412.7012.1512.1912.1915,600
Oct 24, 201912.9612.9612.5512.5612.568,400
Oct 23, 201912.9213.3112.6512.9512.9526,600
Oct 22, 201912.7913.1812.6612.9812.985,600
Oct 21, 201912.2312.9812.0312.9112.9126,500
Oct 18, 201912.3512.3511.9712.2212.2212,600
Oct 17, 201912.5212.5912.2712.4412.449,600
Oct 16, 201912.8712.8712.4012.5212.5211,500
Oct 15, 201912.4313.3312.4312.9412.9410,500
Oct 14, 201911.8012.4611.6012.4512.4517,100
Oct 11, 201912.0812.2611.8411.8511.85123,000
Oct 10, 201911.9812.0811.8211.9511.9538,400
Oct 09, 201912.4912.7611.8311.9511.9514,800
Oct 08, 201911.9212.5711.6212.3912.3914,300
Oct 07, 201912.8313.0112.1012.1612.1633,000
Oct 04, 201913.2313.4112.6312.8312.8311,100
Oct 03, 201913.1014.2112.8113.3013.30162,400
Oct 02, 201912.8213.3512.5713.1713.1728,300
Oct 01, 201913.2313.4212.9012.9012.9018,900
Sep 30, 201912.4813.4912.4813.1913.1920,700
Sep 27, 201912.8812.8812.3712.4712.4724,100
Sep 26, 201913.1913.4612.7912.8412.8414,400
Sep 25, 201912.4113.1512.4112.9912.9923,000
Sep 24, 201912.7512.7512.2612.4712.4724,400
Sep 23, 201912.8113.1312.3812.6812.6838,400
Sep 20, 201912.8013.2012.4912.8812.8841,300
Sep 19, 201912.8613.0612.6412.8012.80325,200
Sep 18, 201913.7313.7312.6512.8112.8154,000
Sep 17, 201914.3014.6413.6813.6813.6834,800
Sep 16, 201913.0814.8112.9414.3514.3553,500
Sep 13, 201913.2213.6812.8413.1413.1424,200
Sep 12, 201913.2413.3912.7213.1713.1763,000
Sep 11, 201913.0513.4112.6213.1113.1139,100
Sep 10, 201912.7813.1912.7812.9012.9024,400
Sep 09, 201912.6913.2012.2112.8712.8740,600
Sep 06, 201913.1613.2512.5112.6512.6514,600
Sep 05, 201913.0413.3612.6613.1913.1929,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...