Mayville Engineering Company Inc. Common Stockのデータ

Mayville Engineering Company Inc. Common Stockの基本情報

名前 Mayville Engineering Company Inc. Common Stock
ティッカー MEC
国 nan
上場年 2019.0
セクター Capital Goods

Mayville Engineering Company Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.05 14.52 14.88 14.92 22800.0 14.92
2021-02-12 15.13 14.52 15.01 15.04 9900.0 15.04
2021-02-11 15.5 14.73 15.33 15.12 18800.0 15.12
2021-02-10 15.57 15.11 15.26 15.14 14900.0 15.14
2021-02-09 15.5 15.0 15.37 15.13 31200.0 15.13
2021-02-08 15.8 15.38 15.67 15.5 40600.0 15.5
2021-02-05 15.9 14.75 15.66 15.34 48000.0 15.34
2021-02-04 15.21 14.56 15.06 15.14 25100.0 15.14
2021-02-03 15.4 14.8 15.4 15.15 25900.0 15.15
2021-02-02 15.76 13.5 14.33 15.4 157600.0 15.4
2021-02-01 14.23 13.69 14.04 14.1 36400.0 14.1
2021-01-29 14.27 13.57 14.04 14.0 14100.0 14.0
2021-01-28 14.39 13.8 14.09 14.13 26200.0 14.13
2021-01-27 14.33 13.49 13.75 13.95 77500.0 13.95
2021-01-26 14.22 13.8 14.0 14.02 80500.0 14.02
2021-01-25 13.6 12.95 13.46 13.52 19000.0 13.52
2021-01-22 13.68 13.17 13.34 13.61 15700.0 13.61
2021-01-21 13.93 13.29 13.93 13.48 31300.0 13.48
2021-01-20 14.16 13.21 13.41 14.0 28100.0 14.0
2021-01-19 13.49 12.62 12.75 13.39 25600.0 13.39
2021-01-15 13.9 12.69 12.99 13.15 23200.0 13.15
2021-01-14 13.43 13.1 13.25 13.14 37400.0 13.14
2021-01-13 13.68 13.04 13.64 13.04 23200.0 13.04
2021-01-12 13.74 13.25 13.25 13.49 39600.0 13.49
2021-01-11 13.35 12.28 12.29 13.25 48300.0 13.25
2021-01-08 13.03 12.34 13.03 12.55 38100.0 12.55
2021-01-07 13.78 12.87 13.43 12.99 27800.0 12.99
2021-01-06 13.92 13.08 13.8 13.23 37700.0 13.23
2021-01-05 14.18 12.73 12.76 13.54 11100.0 13.54
2021-01-04 13.32 12.14 13.29 12.63 25800.0 12.63
2020-12-31 13.58 13.35 13.51 13.42 14400.0 13.42
2020-12-30 13.96 13.33 13.81 13.35 14500.0 13.35
2020-12-29 14.42 13.53 14.22 13.94 28800.0 13.94
2020-12-28 14.74 12.67 13.23 14.18 47300.0 14.18
2020-12-24 13.8 12.8 13.42 12.8 3500.0 12.8
2020-12-23 13.46 12.93 13.22 13.26 16900.0 13.26
2020-12-22 13.38 12.09 12.48 13.23 8500.0 13.23
2020-12-21 12.65 12.08 12.08 12.56 22900.0 12.56
2020-12-18 13.7 12.01 13.34 12.02 135000.0 12.02
2020-12-17 13.28 12.8 13.1 13.23 21200.0 13.23
2020-12-16 13.39 12.98 13.39 13.05 30000.0 13.05
2020-12-15 13.7 13.29 13.7 13.39 9100.0 13.39
2020-12-14 13.46 13.12 13.13 13.14 22100.0 13.14
2020-12-11 13.45 12.63 12.98 13.18 51100.0 13.18
2020-12-10 13.41 12.9 12.99 13.09 16900.0 13.09
2020-12-09 14.13 12.72 14.13 12.94 27000.0 12.94
2020-12-08 14.45 12.52 12.66 14.19 55400.0 14.19
2020-12-07 12.94 12.35 12.63 12.74 61500.0 12.74
2020-12-04 12.9 11.35 11.6 12.52 33900.0 12.52
2020-12-03 11.78 11.15 11.15 11.63 69900.0 11.63
2020-12-02 11.52 10.9 10.91 11.1 38400.0 11.1
2020-12-01 11.14 10.24 11.1 10.96 34400.0 10.96
2020-11-30 11.42 10.92 11.2 11.02 13600.0 11.02
2020-11-27 11.4 11.06 11.4 11.15 27500.0 11.15
2020-11-25 11.62 11.21 11.44 11.44 44100.0 11.44
2020-11-24 11.84 11.36 11.36 11.7 23500.0 11.7
2020-11-23 11.61 11.18 11.31 11.29 20200.0 11.29
2020-11-20 11.61 10.8 11.15 11.3 25500.0 11.3
2020-11-19 11.27 11.13 11.27 11.16 12300.0 11.16
2020-11-18 11.83 11.3 11.83 11.36 22500.0 11.36
2020-11-17 12.31 11.5 11.74 11.83 21500.0 11.83
2020-11-16 12.0 11.05 11.15 11.77 33600.0 11.77
2020-11-13 11.15 10.64 10.64 11.12 19600.0 11.12
2020-11-12 10.99 10.41 10.79 10.71 18200.0 10.71
2020-11-11 10.78 10.41 10.76 10.78 10900.0 10.78
2020-11-10 10.99 10.34 10.34 10.79 21800.0 10.79
2020-11-09 11.32 9.86 10.5 10.19 46800.0 10.19
2020-11-06 10.5 10.15 10.22 10.3 16500.0 10.3
2020-11-05 10.5 9.79 10.02 10.25 56100.0 10.25
2020-11-04 10.69 9.85 10.69 9.92 41100.0 9.92
2020-11-03 10.5 9.73 9.87 10.18 126900.0 10.18
2020-11-02 9.99 9.1 9.1 9.87 89800.0 9.87
2020-10-30 9.11 8.75 9.1 8.91 65400.0 8.91
2020-10-29 9.15 8.62 8.84 9.03 37800.0 9.03
2020-10-28 9.23 8.77 9.23 9.0 11100.0 9.0
2020-10-27 9.25 9.0 9.09 9.04 7900.0 9.04
2020-10-26 9.63 8.99 9.41 8.99 8200.0 8.99
2020-10-23 9.58 9.23 9.23 9.36 3800.0 9.36
2020-10-22 9.89 8.96 9.32 9.07 44600.0 9.07
2020-10-21 9.6 9.16 9.16 9.54 3800.0 9.54
2020-10-20 9.64 9.28 9.28 9.4 48400.0 9.4
2020-10-19 9.77 9.16 9.77 9.37 43100.0 9.37
2020-10-16 9.75 9.38 9.38 9.65 18000.0 9.65
2020-10-15 9.49 8.92 9.05 9.49 14600.0 9.49
2020-10-14 9.49 8.97 9.18 9.2 7400.0 9.2
2020-10-13 9.38 9.15 9.19 9.17 7800.0 9.17
2020-10-12 9.51 9.3 9.5 9.38 19000.0 9.38
2020-10-09 9.7 9.47 9.54 9.47 5600.0 9.47
2020-10-08 9.59 9.33 9.46 9.41 6300.0 9.41
2020-10-07 10.0 9.45 9.65 9.58 14700.0 9.58
2020-10-06 10.12 9.5 9.81 9.66 16300.0 9.66
2020-10-05 10.1 9.65 9.78 9.75 21000.0 9.75
2020-10-02 9.9 9.43 9.58 9.77 14400.0 9.77
2020-10-01 9.85 9.26 9.26 9.71 23700.0 9.71
2020-09-30 9.44 9.1 9.22 9.19 23600.0 9.19
2020-09-29 9.2 8.89 9.2 9.14 12900.0 9.14
2020-09-28 9.07 8.62 8.96 8.89 13500.0 8.89
2020-09-25 9.14 8.62 8.64 8.86 18000.0 8.86
2020-09-24 9.23 8.85 8.91 9.03 3700.0 9.03
2020-09-23 9.63 8.77 9.63 9.0 44700.0 9.0
2020-09-22 9.7 9.3 9.59 9.65 27300.0 9.65
2020-09-21 9.86 9.18 9.86 9.54 34300.0 9.54
2020-09-18 10.23 9.72 10.0 9.74 416300.0 9.74
2020-09-17 10.0 9.61 9.74 9.97 80400.0 9.97
2020-09-16 9.95 9.1 9.29 9.83 180900.0 9.83
2020-09-15 9.41 9.04 9.24 9.24 24400.0 9.24
2020-09-14 9.43 8.8 8.94 9.12 73500.0 9.12
2020-09-11 9.32 8.81 9.32 8.87 79300.0 8.87
2020-09-10 9.44 8.87 9.25 8.97 54900.0 8.97
2020-09-09 9.35 9.01 9.04 9.25 54000.0 9.25
2020-09-08 9.06 8.6 8.69 8.89 71100.0 8.89
2020-09-04 8.87 8.61 8.64 8.84 28100.0 8.84
2020-09-03 8.85 8.46 8.8 8.57 28000.0 8.57
2020-09-02 8.99 8.49 8.78 8.8 27200.0 8.8
2020-09-01 8.84 8.11 8.5 8.84 6700.0 8.84
2020-08-31 9.0 8.55 8.98 8.55 25600.0 8.55
2020-08-28 9.25 9.02 9.25 9.1 16500.0 9.1
2020-08-27 9.46 9.0 9.34 9.33 7400.0 9.33
2020-08-26 9.4 9.05 9.24 9.35 33600.0 9.35
2020-08-25 9.4 9.2 9.31 9.4 3300.0 9.4
2020-08-24 9.35 8.65 9.06 9.35 7800.0 9.35
2020-08-21 9.35 8.96 9.2 9.04 56100.0 9.04
2020-08-20 9.33 8.98 9.33 9.0 31200.0 9.0
2020-08-19 9.46 9.05 9.1 9.32 40200.0 9.32
2020-08-18 9.16 8.64 9.0 9.16 35800.0 9.16
2020-08-17 9.0 8.6 8.9 9.0 21600.0 9.0
2020-08-14 8.88 8.44 8.44 8.78 5400.0 8.78
2020-08-13 8.78 8.23 8.58 8.64 101100.0 8.64
2020-08-12 8.84 8.15 8.3 8.73 86200.0 8.73
2020-08-11 8.43 7.98 8.01 8.31 43600.0 8.31
2020-08-10 8.01 7.82 7.82 7.97 45700.0 7.97
2020-08-07 8.0 7.88 7.93 8.0 64200.0 8.0
2020-08-06 8.01 7.49 8.01 7.72 34000.0 7.72
2020-08-05 7.41 7.19 7.31 7.41 163600.0 7.41
2020-08-04 7.64 7.47 7.58 7.64 3600.0 7.64
2020-08-03 7.53 7.35 7.53 7.52 11600.0 7.52
2020-07-31 7.8 7.55 7.8 7.59 5300.0 7.59
2020-07-30 7.79 7.4 7.59 7.79 50400.0 7.79
2020-07-29 7.84 7.36 7.5 7.75 64600.0 7.75
2020-07-28 7.43 7.08 7.14 7.43 81900.0 7.43
2020-07-27 7.24 7.07 7.24 7.15 64300.0 7.15
2020-07-24 7.5 7.06 7.47 7.18 12200.0 7.18
2020-07-23 7.7 7.46 7.7 7.48 8500.0 7.48
2020-07-22 7.89 7.51 7.89 7.61 13900.0 7.61
2020-07-21 8.0 7.73 7.86 7.89 16000.0 7.89
2020-07-20 7.98 7.73 7.74 7.73 4800.0 7.73
2020-07-17 8.16 7.66 7.78 7.77 27500.0 7.77
2020-07-16 7.9 7.4 7.42 7.81 217800.0 7.81
2020-07-15 7.95 7.23 7.95 7.5 75700.0 7.5
2020-07-14 7.84 7.11 7.42 7.82 38600.0 7.82
2020-07-13 7.7 7.28 7.34 7.52 7000.0 7.52
2020-07-10 7.26 6.9 7.21 7.26 13400.0 7.26
2020-07-09 7.73 7.07 7.73 7.2 22000.0 7.2
2020-07-08 7.77 7.39 7.5 7.7 5100.0 7.7
2020-07-07 7.81 7.19 7.81 7.36 13900.0 7.36
2020-07-06 7.9 7.72 7.9 7.9 29300.0 7.9
2020-07-02 7.9 7.7 7.9 7.86 10100.0 7.86
2020-07-01 7.87 7.66 7.84 7.82 77300.0 7.82
2020-06-30 7.95 7.25 7.39 7.9 19700.0 7.9
2020-06-29 7.5 7.24 7.24 7.44 27100.0 7.44
2020-06-26 7.5 7.03 7.5 7.17 206500.0 7.17
2020-06-25 7.53 7.3 7.5 7.47 49500.0 7.47
2020-06-24 7.5 7.32 7.5 7.48 42100.0 7.48
2020-06-23 7.5 7.1 7.36 7.5 15100.0 7.5
2020-06-22 7.49 7.16 7.47 7.4 15400.0 7.4
2020-06-19 7.49 7.01 7.16 7.37 25900.0 7.37
2020-06-18 7.2 6.75 6.81 7.2 42500.0 7.2
2020-06-17 7.28 7.0 7.28 7.05 8800.0 7.05
2020-06-16 7.5 7.02 7.5 7.27 15500.0 7.27
2020-06-15 7.43 6.62 7.17 7.42 5300.0 7.42
2020-06-12 7.5 6.59 7.12 7.4 53000.0 7.4
2020-06-11 6.97 6.49 6.95 6.8 78300.0 6.8
2020-06-10 7.7 6.92 7.53 7.12 25400.0 7.12
2020-06-09 7.69 6.99 7.6 7.58 34100.0 7.58
2020-06-08 8.43 6.68 6.68 7.83 60600.0 7.83
2020-06-05 6.72 6.3 6.32 6.55 45500.0 6.55
2020-06-04 6.45 6.05 6.37 6.32 30200.0 6.32
2020-06-03 6.58 5.74 6.14 6.5 40100.0 6.5
2020-06-02 6.12 5.82 5.96 6.06 8700.0 6.06
2020-06-01 6.21 5.8 6.0 5.88 20800.0 5.88
2020-05-29 6.37 5.95 6.3 6.12 24600.0 6.12
2020-05-28 6.59 6.27 6.35 6.33 28400.0 6.33
2020-05-27 6.57 6.15 6.41 6.31 32300.0 6.31
2020-05-26 6.27 5.61 5.83 6.26 24100.0 6.26
2020-05-22 5.75 5.26 5.52 5.7 24300.0 5.7
2020-05-21 5.84 5.43 5.5 5.47 8800.0 5.47
2020-05-20 5.89 5.42 5.5 5.5 38400.0 5.5
2020-05-19 5.8 5.34 5.8 5.37 12000.0 5.37
2020-05-18 6.03 5.23 5.24 5.94 21900.0 5.94
2020-05-15 5.22 4.91 4.99 5.16 18700.0 5.16
2020-05-14 4.99 4.68 4.87 4.97 15000.0 4.97
2020-05-13 5.15 4.7 5.06 4.87 51400.0 4.87
2020-05-12 5.75 5.05 5.75 5.12 31000.0 5.12
2020-05-11 6.13 5.5 6.13 5.79 91000.0 5.79
2020-05-08 6.18 5.05 5.07 6.13 29400.0 6.13
2020-05-07 5.37 4.81 5.13 5.02 86500.0 5.02
2020-05-06 5.43 4.86 4.86 5.09 135500.0 5.09
2020-05-05 5.14 4.49 4.89 4.67 81500.0 4.67
2020-05-04 5.09 4.54 5.09 4.7 66300.0 4.7
2020-05-01 5.44 4.79 5.2 5.1 90400.0 5.1
2020-04-30 5.75 5.15 5.42 5.22 95600.0 5.22
2020-04-29 5.75 5.49 5.7 5.5 49200.0 5.5
2020-04-28 5.72 5.41 5.41 5.62 31100.0 5.62
2020-04-27 5.6 5.3 5.4 5.53 39700.0 5.53
2020-04-24 5.4 5.26 5.37 5.4 12100.0 5.4
2020-04-23 5.56 5.26 5.41 5.32 37400.0 5.32
2020-04-22 5.7 5.41 5.7 5.42 62900.0 5.42
2020-04-21 5.69 5.41 5.41 5.62 23200.0 5.62
2020-04-20 5.99 5.46 5.68 5.49 15400.0 5.49
2020-04-17 5.95 5.41 5.8 5.68 56000.0 5.68
2020-04-16 5.86 5.51 5.8 5.54 26300.0 5.54
2020-04-15 5.96 5.51 5.8 5.8 77100.0 5.8
2020-04-14 6.0 5.8 5.98 5.92 17300.0 5.92
2020-04-13 6.05 5.8 6.05 5.89 19900.0 5.89
2020-04-09 6.05 5.6 6.05 6.05 27300.0 6.05
2020-04-08 6.05 5.79 5.99 6.05 51200.0 6.05
2020-04-07 6.01 5.67 6.0 6.0 51700.0 6.0
2020-04-06 6.11 5.6 6.11 5.98 46200.0 5.98
2020-04-03 6.4 5.65 6.05 5.73 79200.0 5.73
2020-04-02 6.45 6.09 6.44 6.31 10800.0 6.31
2020-04-01 6.04 5.92 6.0 6.0 82300.0 6.0
2020-03-31 6.52 5.8 5.91 6.13 32100.0 6.13
2020-03-30 5.96 5.7 5.94 5.96 15100.0 5.96
2020-03-27 6.63 5.91 6.59 5.99 19400.0 5.99
2020-03-26 6.99 5.82 5.82 6.77 17900.0 6.77
2020-03-25 6.06 5.23 5.76 5.76 23400.0 5.76
2020-03-24 6.41 5.27 5.96 5.71 113000.0 5.71
2020-03-23 5.87 5.09 5.11 5.76 39200.0 5.76
2020-03-20 6.0 5.02 5.84 5.19 35500.0 5.19
2020-03-19 5.93 5.36 5.52 5.87 36600.0 5.87
2020-03-18 6.21 5.13 6.0 5.51 60400.0 5.51
2020-03-17 6.33 5.5 5.57 6.13 56800.0 6.13
2020-03-16 6.44 5.12 6.0 5.46 55800.0 5.46
2020-03-13 5.59 5.0 5.0 5.59 48900.0 5.59
2020-03-12 5.94 3.89 5.94 4.01 217200.0 4.01
2020-03-11 6.2 5.61 6.17 5.67 43000.0 5.67
2020-03-10 6.59 6.15 6.45 6.4 34000.0 6.4
2020-03-09 6.6 6.0 6.6 6.31 28200.0 6.31
2020-03-06 7.2 6.72 6.92 6.76 19100.0 6.76
2020-03-05 7.26 6.86 7.18 7.05 20800.0 7.05
2020-03-04 7.3 7.11 7.29 7.3 16400.0 7.3
2020-03-03 7.54 7.1 7.29 7.22 27400.0 7.22
2020-03-02 7.68 7.14 7.29 7.41 48900.0 7.41
2020-02-28 7.38 7.0 7.0 7.29 25000.0 7.29
2020-02-27 7.27 6.6 6.99 7.12 36700.0 7.12
2020-02-26 7.7 7.06 7.53 7.08 60500.0 7.08
2020-02-25 8.05 7.5 8.05 7.59 46800.0 7.59
2020-02-24 8.05 7.5 7.5 8.04 23400.0 8.04
2020-02-21 7.67 7.5 7.65 7.64 162600.0 7.64
2020-02-20 7.76 7.64 7.73 7.66 16300.0 7.66
2020-02-19 7.8 7.62 7.75 7.71 32100.0 7.71
2020-02-18 7.95 7.75 7.85 7.79 21200.0 7.79