Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mayville Engineering Company (NY: MEC )

15.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.650 6.890 6.650 6.650 21,337 -0.06(-0.89%)
Oct 28, 2022 6.780 6.933 6.620 6.710 9,468 +0.02(+0.30%)
Oct 27, 2022 6.740 6.790 6.550 6.690 13,634 +0.17(+2.61%)
Oct 26, 2022 6.070 6.640 6.070 6.520 40,727 +0.39(+6.36%)
Oct 25, 2022 6.020 6.376 6.010 6.130 34,295 +0.12(+2.00%)
Oct 24, 2022 6.160 6.330 5.945 6.010 27,764 -0.21(-3.38%)
Oct 21, 2022 6.440 6.560 6.010 6.220 141,020 -0.27(-4.16%)
Oct 20, 2022 6.520 6.590 6.410 6.490 42,917 -0.04(-0.61%)
Oct 19, 2022 6.640 6.640 6.480 6.530 22,316 -0.22(-3.26%)
Oct 18, 2022 6.540 6.750 6.510 6.750 18,901 +0.23(+3.53%)
Oct 17, 2022 6.460 6.580 6.320 6.520 14,329 +0.13(+2.03%)
Oct 14, 2022 6.580 6.706 6.350 6.390 23,843 -0.16(-2.44%)
Oct 13, 2022 6.280 6.550 6.280 6.550 29,073 +0.14(+2.18%)
Oct 12, 2022 6.380 6.410 6.290 6.410 25,558 -0.06(-0.93%)
Oct 11, 2022 6.540 6.650 6.450 6.470 28,336 -0.13(-1.97%)
Oct 10, 2022 6.700 6.817 6.530 6.600 16,783 -0.12(-1.79%)
Oct 07, 2022 6.750 6.840 6.650 6.720 47,713 +0.00(+0.00%)
Oct 06, 2022 6.660 6.830 6.592 6.720 29,085 -0.11(-1.61%)
Oct 05, 2022 6.790 7.410 6.690 6.830 66,134 -0.04(-0.58%)
Oct 04, 2022 6.670 7.030 6.610 6.870 28,267 +0.28(+4.25%)
Oct 03, 2022 6.630 6.690 6.500 6.590 21,849 +0.08(+1.23%)
Sep 30, 2022 6.500 6.710 6.500 6.510 18,646 -0.01(-0.15%)
Sep 29, 2022 6.580 6.690 6.510 6.520 45,053 -0.24(-3.55%)
Sep 28, 2022 6.700 6.930 6.511 6.760 22,304 +0.06(+0.90%)
Sep 27, 2022 6.710 6.890 6.521 6.700 54,417 +0.12(+1.82%)
Sep 26, 2022 6.700 6.810 6.363 6.580 39,037 -0.21(-3.09%)
Sep 23, 2022 6.760 6.850 6.590 6.790 27,972 -0.14(-2.02%)
Sep 22, 2022 7.310 7.310 6.840 6.930 30,240 -0.21(-2.94%)
Sep 21, 2022 7.200 7.430 7.050 7.140 38,748 -0.01(-0.14%)
Sep 20, 2022 7.240 7.460 7.020 7.150 36,219 -0.04(-0.56%)
Sep 19, 2022 6.670 7.320 6.670 7.190 46,792 +0.54(+8.12%)
Sep 16, 2022 6.720 6.907 6.580 6.650 64,039 -0.05(-0.75%)
Sep 15, 2022 6.850 7.000 6.610 6.700 41,249 -0.11(-1.62%)
Sep 14, 2022 6.990 7.028 6.810 6.810 52,921 -0.33(-4.62%)
Sep 13, 2022 7.400 7.400 7.070 7.140 31,077 -0.42(-5.56%)
Sep 12, 2022 7.370 7.620 7.310 7.560 27,261 +0.31(+4.28%)
Sep 09, 2022 7.000 7.320 6.895 7.250 33,136 +0.36(+5.22%)
Sep 08, 2022 6.790 6.930 6.580 6.890 10,217 +0.04(+0.58%)
Sep 07, 2022 6.780 6.930 6.750 6.850 12,367 +0.01(+0.15%)
Sep 06, 2022 6.770 7.120 6.650 6.840 58,583 +0.03(+0.44%)
Sep 02, 2022 6.940 7.000 6.790 6.810 27,962 -0.07(-1.02%)
Sep 01, 2022 6.950 7.064 6.840 6.880 34,212 -0.08(-1.15%)
Aug 31, 2022 7.200 7.560 6.960 6.960 45,443 -0.25(-3.47%)
Aug 30, 2022 7.190 7.343 7.000 7.210 22,706 +0.00(+0.00%)
Aug 29, 2022 7.250 7.530 7.200 7.210 14,242 -0.19(-2.57%)
Aug 26, 2022 7.600 7.700 7.330 7.400 14,665 -0.27(-3.52%)
Aug 25, 2022 7.530 7.700 7.360 7.670 31,718 +0.23(+3.09%)
Aug 24, 2022 7.600 7.690 7.390 7.440 27,531 -0.23(-3.00%)
Aug 23, 2022 7.670 7.890 7.060 7.670 51,462 +0.04(+0.52%)
Aug 22, 2022 7.710 7.790 7.404 7.630 33,750 -0.02(-0.26%)
Aug 19, 2022 8.350 8.350 7.610 7.650 18,476 -0.77(-9.14%)
Aug 18, 2022 8.210 8.460 7.941 8.420 27,806 +0.32(+3.95%)
Aug 17, 2022 7.730 8.440 7.720 8.100 98,887 +0.37(+4.79%)
Aug 16, 2022 7.870 7.960 7.680 7.730 99,488 -0.05(-0.64%)
Aug 15, 2022 7.700 7.939 7.640 7.780 85,633 +0.03(+0.39%)
Aug 12, 2022 7.760 7.940 7.623 7.750 96,813 +0.10(+1.31%)
Aug 11, 2022 7.450 7.920 7.450 7.650 121,849 +0.30(+4.08%)
Aug 10, 2022 7.200 7.430 7.020 7.350 425,379 +0.30(+4.26%)
Aug 09, 2022 7.210 7.265 6.960 7.050 36,616 -0.07(-0.98%)
Aug 08, 2022 6.910 7.275 6.870 7.120 71,203 +0.20(+2.89%)
Aug 05, 2022 7.090 7.275 6.790 6.920 63,757 -0.19(-2.67%)
Aug 04, 2022 7.060 7.300 6.976 7.110 116,680 +0.01(+0.14%)
Aug 03, 2022 7.370 7.580 7.100 7.100 87,499 -0.17(-2.34%)
Aug 02, 2022 7.050 7.640 7.050 7.270 185,430 +0.11(+1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.