NYSE - Delayed Quote • USD
Mayville Engineering Company, Inc. (MEC)
At close: May 16 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | 16.05 | 16.05 | 15.33 | 15.47 | 15.47 | 87,500 |
May 15, 2024 | 16.25 | 16.42 | 15.79 | 15.98 | 15.98 | 89,900 |
May 14, 2024 | 16.15 | 16.42 | 15.78 | 16.14 | 16.14 | 59,800 |
May 13, 2024 | 16.32 | 16.54 | 15.95 | 15.99 | 15.99 | 118,200 |
May 10, 2024 | 15.88 | 16.46 | 15.76 | 16.24 | 16.24 | 102,200 |
May 9, 2024 | 15.05 | 16.17 | 15.04 | 16.03 | 16.03 | 277,800 |
May 8, 2024 | 13.40 | 15.04 | 13.40 | 15.00 | 15.00 | 230,600 |
May 7, 2024 | 13.95 | 14.24 | 13.61 | 13.62 | 13.62 | 102,400 |
May 6, 2024 | 13.97 | 14.08 | 13.91 | 13.97 | 13.97 | 67,500 |
May 3, 2024 | 14.00 | 14.13 | 13.80 | 13.89 | 13.89 | 40,100 |
May 2, 2024 | 13.55 | 13.89 | 13.34 | 13.82 | 13.82 | 52,700 |
May 1, 2024 | 13.91 | 13.91 | 13.30 | 13.46 | 13.46 | 58,400 |
Apr 30, 2024 | 13.89 | 13.96 | 13.75 | 13.76 | 13.76 | 38,800 |
Apr 29, 2024 | 14.01 | 14.18 | 13.79 | 13.99 | 13.99 | 39,800 |
Apr 26, 2024 | 13.80 | 14.13 | 13.80 | 14.06 | 14.06 | 48,500 |
Apr 25, 2024 | 13.45 | 13.69 | 13.15 | 13.69 | 13.69 | 90,100 |
Apr 24, 2024 | 13.71 | 13.80 | 13.39 | 13.61 | 13.61 | 58,400 |
Apr 23, 2024 | 13.80 | 14.16 | 13.75 | 13.82 | 13.82 | 46,600 |
Apr 22, 2024 | 13.93 | 14.18 | 13.81 | 13.84 | 13.84 | 64,900 |
Apr 19, 2024 | 13.52 | 13.88 | 13.52 | 13.88 | 13.88 | 29,800 |
Apr 18, 2024 | 13.58 | 13.77 | 13.49 | 13.55 | 13.55 | 44,700 |
Apr 17, 2024 | 13.89 | 13.93 | 13.29 | 13.39 | 13.39 | 72,400 |
Apr 16, 2024 | 13.60 | 14.00 | 13.43 | 13.85 | 13.85 | 39,900 |
Apr 15, 2024 | 13.55 | 13.85 | 13.30 | 13.62 | 13.62 | 35,400 |
Apr 12, 2024 | 13.83 | 13.83 | 13.35 | 13.57 | 13.57 | 45,800 |
Apr 11, 2024 | 13.70 | 14.00 | 13.70 | 13.87 | 13.87 | 46,300 |
Apr 10, 2024 | 13.76 | 14.23 | 13.60 | 13.72 | 13.72 | 89,600 |
Apr 9, 2024 | 13.95 | 14.20 | 13.80 | 14.09 | 14.09 | 80,600 |
Apr 8, 2024 | 13.92 | 14.07 | 13.47 | 13.89 | 13.89 | 188,900 |
Apr 5, 2024 | 13.55 | 13.93 | 13.21 | 13.72 | 13.72 | 101,700 |
Apr 4, 2024 | 14.30 | 14.37 | 13.16 | 13.44 | 13.44 | 197,100 |
Apr 3, 2024 | 14.17 | 14.36 | 13.88 | 14.07 | 14.07 | 63,900 |
Apr 2, 2024 | 13.89 | 14.30 | 13.65 | 14.29 | 14.29 | 71,900 |
Apr 1, 2024 | 14.50 | 14.50 | 13.75 | 14.01 | 14.01 | 50,200 |
Mar 28, 2024 | 14.10 | 14.33 | 13.79 | 14.33 | 14.33 | 65,100 |
Mar 27, 2024 | 13.97 | 14.10 | 13.84 | 14.10 | 14.10 | 58,200 |
Mar 26, 2024 | 14.16 | 14.16 | 13.69 | 13.98 | 13.98 | 28,600 |
Mar 25, 2024 | 14.26 | 14.50 | 13.78 | 13.97 | 13.97 | 45,600 |
Mar 22, 2024 | 14.61 | 14.61 | 14.10 | 14.19 | 14.19 | 27,600 |
Mar 21, 2024 | 14.20 | 14.82 | 14.13 | 14.49 | 14.49 | 66,900 |
Mar 20, 2024 | 13.29 | 14.33 | 13.23 | 14.31 | 14.31 | 49,000 |
Mar 19, 2024 | 13.12 | 13.50 | 12.94 | 13.23 | 13.23 | 53,400 |
Mar 18, 2024 | 12.76 | 13.09 | 12.70 | 13.09 | 13.09 | 23,000 |
Mar 15, 2024 | 12.59 | 12.95 | 12.50 | 12.85 | 12.85 | 89,200 |
Mar 14, 2024 | 12.99 | 12.99 | 12.47 | 12.77 | 12.77 | 67,600 |
Mar 13, 2024 | 13.18 | 13.54 | 12.67 | 12.90 | 12.90 | 33,500 |
Mar 12, 2024 | 13.20 | 13.32 | 12.82 | 13.23 | 13.23 | 44,000 |
Mar 11, 2024 | 12.79 | 13.38 | 12.79 | 13.36 | 13.36 | 61,300 |
Mar 8, 2024 | 13.12 | 13.33 | 12.70 | 13.02 | 13.02 | 23,900 |
Mar 7, 2024 | 13.59 | 13.64 | 12.73 | 13.12 | 13.12 | 62,900 |
Mar 6, 2024 | 12.71 | 13.48 | 12.39 | 13.42 | 13.42 | 68,200 |
Mar 5, 2024 | 12.54 | 12.99 | 12.23 | 12.55 | 12.55 | 33,600 |
Mar 4, 2024 | 12.42 | 12.65 | 12.25 | 12.57 | 12.57 | 52,000 |
Mar 1, 2024 | 12.26 | 12.53 | 12.10 | 12.47 | 12.47 | 47,800 |
Feb 29, 2024 | 12.16 | 12.40 | 11.81 | 12.24 | 12.24 | 33,400 |
Feb 28, 2024 | 11.87 | 12.08 | 11.56 | 11.97 | 11.97 | 39,700 |
Feb 27, 2024 | 11.45 | 12.39 | 11.45 | 11.94 | 11.94 | 48,900 |
Feb 26, 2024 | 11.60 | 12.07 | 11.38 | 11.91 | 11.91 | 27,800 |
Feb 23, 2024 | 11.60 | 11.87 | 11.32 | 11.68 | 11.68 | 18,600 |
Feb 22, 2024 | 11.51 | 11.83 | 11.07 | 11.63 | 11.63 | 50,200 |
Feb 21, 2024 | 11.77 | 11.99 | 11.26 | 11.62 | 11.62 | 24,100 |
Feb 20, 2024 | 12.00 | 12.23 | 11.65 | 11.90 | 11.90 | 39,600 |
Feb 16, 2024 | 12.84 | 12.84 | 12.10 | 12.19 | 12.19 | 31,000 |
Feb 15, 2024 | 12.88 | 13.12 | 12.80 | 12.92 | 12.92 | 57,200 |
Feb 14, 2024 | 12.37 | 12.99 | 12.20 | 12.88 | 12.88 | 24,100 |
Feb 13, 2024 | 12.33 | 12.82 | 12.26 | 12.32 | 12.32 | 44,400 |
Feb 12, 2024 | 12.50 | 12.89 | 12.37 | 12.70 | 12.70 | 41,600 |
Feb 9, 2024 | 12.31 | 12.56 | 12.21 | 12.47 | 12.47 | 28,900 |
Feb 8, 2024 | 12.50 | 12.65 | 12.19 | 12.36 | 12.36 | 27,400 |
Feb 7, 2024 | 13.00 | 13.01 | 12.57 | 12.69 | 12.69 | 25,100 |
Feb 6, 2024 | 12.29 | 13.24 | 12.28 | 13.11 | 13.11 | 97,500 |
Feb 5, 2024 | 12.23 | 12.47 | 12.11 | 12.20 | 12.20 | 40,000 |
Feb 2, 2024 | 12.71 | 12.98 | 12.47 | 12.47 | 12.47 | 46,500 |
Feb 1, 2024 | 12.68 | 13.10 | 12.41 | 12.85 | 12.85 | 94,900 |
Jan 31, 2024 | 13.07 | 13.48 | 12.60 | 12.69 | 12.69 | 48,700 |
Jan 30, 2024 | 13.38 | 13.52 | 13.16 | 13.31 | 13.31 | 17,800 |
Jan 29, 2024 | 13.37 | 13.73 | 13.26 | 13.41 | 13.41 | 32,300 |
Jan 26, 2024 | 13.80 | 14.00 | 13.46 | 13.49 | 13.49 | 32,700 |
Jan 25, 2024 | 13.60 | 14.00 | 13.47 | 13.94 | 13.94 | 36,100 |
Jan 24, 2024 | 13.55 | 13.60 | 13.20 | 13.58 | 13.58 | 28,000 |
Jan 23, 2024 | 13.87 | 13.87 | 13.34 | 13.35 | 13.35 | 47,200 |
Jan 22, 2024 | 13.50 | 13.87 | 13.28 | 13.77 | 13.77 | 39,300 |
Jan 19, 2024 | 13.37 | 13.47 | 13.15 | 13.39 | 13.39 | 26,400 |
Jan 18, 2024 | 13.02 | 13.24 | 12.73 | 13.23 | 13.23 | 24,500 |
Jan 17, 2024 | 12.92 | 13.16 | 12.76 | 12.97 | 12.97 | 33,600 |
Jan 16, 2024 | 13.46 | 13.46 | 13.03 | 13.15 | 13.15 | 32,400 |
Jan 12, 2024 | 13.75 | 13.75 | 13.41 | 13.50 | 13.50 | 22,100 |
Jan 11, 2024 | 13.48 | 13.63 | 13.47 | 13.57 | 13.57 | 23,000 |
Jan 10, 2024 | 13.62 | 13.82 | 12.69 | 13.71 | 13.71 | 25,300 |
Jan 9, 2024 | 13.30 | 13.78 | 13.15 | 13.65 | 13.65 | 31,300 |
Jan 8, 2024 | 13.63 | 13.69 | 13.10 | 13.50 | 13.50 | 29,900 |
Jan 5, 2024 | 12.96 | 13.55 | 12.96 | 13.45 | 13.45 | 82,900 |
Jan 4, 2024 | 13.05 | 13.34 | 12.61 | 13.10 | 13.10 | 70,400 |
Jan 3, 2024 | 14.05 | 14.05 | 12.86 | 12.96 | 12.96 | 81,100 |
Jan 2, 2024 | 14.22 | 14.50 | 13.84 | 14.07 | 14.07 | 36,000 |
Dec 29, 2023 | 14.79 | 14.90 | 14.42 | 14.42 | 14.42 | 51,600 |
Dec 28, 2023 | 14.53 | 14.82 | 14.20 | 14.61 | 14.61 | 33,700 |
Dec 27, 2023 | 14.36 | 14.60 | 14.15 | 14.56 | 14.56 | 57,600 |
Dec 26, 2023 | 14.05 | 14.47 | 13.89 | 14.35 | 14.35 | 27,100 |
Dec 22, 2023 | 13.91 | 14.47 | 13.78 | 14.05 | 14.05 | 65,100 |
Dec 21, 2023 | 13.58 | 13.92 | 13.58 | 13.85 | 13.85 | 31,700 |
Dec 20, 2023 | 13.89 | 14.20 | 13.50 | 13.58 | 13.58 | 42,500 |
Dec 19, 2023 | 13.91 | 14.34 | 13.80 | 13.89 | 13.89 | 66,700 |
Dec 18, 2023 | 13.76 | 14.80 | 13.63 | 14.06 | 14.06 | 65,800 |
Dec 15, 2023 | 13.76 | 13.88 | 13.38 | 13.83 | 13.83 | 102,900 |
Dec 14, 2023 | 13.04 | 13.76 | 12.97 | 13.70 | 13.70 | 98,400 |
Dec 13, 2023 | 13.04 | 13.18 | 12.31 | 13.04 | 13.04 | 118,300 |
Dec 12, 2023 | 13.17 | 13.45 | 12.88 | 13.34 | 13.34 | 34,500 |
Dec 11, 2023 | 13.12 | 13.50 | 12.97 | 13.24 | 13.24 | 30,400 |
Dec 8, 2023 | 12.81 | 13.47 | 12.77 | 13.10 | 13.10 | 29,200 |
Dec 7, 2023 | 12.69 | 13.11 | 11.86 | 13.05 | 13.05 | 49,400 |
Dec 6, 2023 | 13.14 | 13.18 | 12.74 | 12.80 | 12.80 | 33,100 |
Dec 5, 2023 | 13.36 | 13.59 | 12.92 | 13.14 | 13.14 | 26,400 |
Dec 4, 2023 | 12.66 | 13.52 | 12.60 | 13.33 | 13.33 | 48,800 |
Dec 1, 2023 | 12.52 | 13.06 | 12.39 | 12.83 | 12.83 | 100,400 |
Nov 30, 2023 | 12.77 | 12.89 | 12.32 | 12.70 | 12.70 | 52,500 |
Nov 29, 2023 | 12.66 | 13.10 | 12.51 | 12.69 | 12.69 | 45,200 |
Nov 28, 2023 | 13.09 | 13.09 | 12.51 | 12.56 | 12.56 | 19,500 |
Nov 27, 2023 | 12.64 | 13.13 | 12.64 | 12.99 | 12.99 | 19,500 |
Nov 24, 2023 | 12.71 | 13.08 | 12.30 | 12.93 | 12.93 | 18,600 |
Nov 22, 2023 | 12.69 | 12.92 | 12.55 | 12.63 | 12.63 | 35,600 |
Nov 21, 2023 | 12.50 | 12.68 | 12.27 | 12.53 | 12.53 | 42,200 |
Nov 20, 2023 | 13.12 | 13.21 | 12.65 | 12.69 | 12.69 | 28,700 |
Nov 17, 2023 | 12.64 | 13.03 | 12.55 | 12.95 | 12.95 | 42,800 |
Nov 16, 2023 | 12.32 | 12.66 | 12.10 | 12.61 | 12.61 | 46,400 |
Nov 15, 2023 | 12.04 | 12.58 | 11.95 | 12.23 | 12.23 | 45,300 |
Nov 14, 2023 | 11.89 | 12.28 | 11.74 | 12.16 | 12.16 | 56,300 |
Nov 13, 2023 | 11.19 | 11.76 | 11.18 | 11.64 | 11.64 | 51,400 |
Nov 10, 2023 | 11.13 | 11.48 | 10.85 | 11.41 | 11.41 | 46,100 |
Nov 9, 2023 | 11.42 | 11.56 | 10.75 | 10.96 | 10.96 | 68,800 |
Nov 8, 2023 | 11.21 | 11.42 | 11.05 | 11.39 | 11.39 | 57,600 |
Nov 7, 2023 | 11.16 | 11.35 | 10.87 | 11.23 | 11.23 | 46,200 |
Nov 6, 2023 | 11.98 | 11.98 | 11.05 | 11.29 | 11.29 | 77,900 |
Nov 3, 2023 | 12.16 | 12.45 | 11.88 | 12.13 | 12.13 | 63,200 |
Nov 2, 2023 | 11.88 | 12.10 | 11.61 | 11.96 | 11.96 | 49,500 |
Nov 1, 2023 | 10.60 | 12.03 | 9.72 | 11.76 | 11.76 | 130,100 |
Oct 31, 2023 | 11.49 | 12.19 | 11.47 | 12.09 | 12.09 | 118,100 |
Oct 30, 2023 | 10.75 | 11.40 | 10.65 | 11.35 | 11.35 | 88,500 |
Oct 27, 2023 | 10.99 | 11.07 | 10.70 | 10.73 | 10.73 | 45,200 |
Oct 26, 2023 | 11.49 | 11.62 | 10.88 | 11.10 | 11.10 | 65,800 |
Oct 25, 2023 | 11.62 | 11.89 | 11.47 | 11.50 | 11.50 | 47,700 |
Oct 24, 2023 | 11.73 | 12.02 | 11.61 | 11.62 | 11.62 | 38,500 |
Oct 23, 2023 | 11.60 | 11.81 | 11.29 | 11.65 | 11.65 | 58,700 |
Oct 20, 2023 | 12.24 | 12.24 | 11.60 | 11.65 | 11.65 | 54,000 |
Oct 19, 2023 | 12.24 | 12.82 | 11.70 | 12.18 | 12.18 | 82,700 |
Oct 18, 2023 | 12.35 | 12.55 | 11.95 | 12.38 | 12.38 | 88,300 |
Oct 17, 2023 | 12.01 | 12.60 | 11.84 | 12.44 | 12.44 | 107,100 |
Oct 16, 2023 | 11.66 | 12.31 | 11.66 | 12.05 | 12.05 | 66,900 |
Oct 13, 2023 | 11.64 | 11.86 | 11.50 | 11.60 | 11.60 | 58,500 |
Oct 12, 2023 | 11.32 | 11.61 | 11.25 | 11.58 | 11.58 | 44,300 |
Oct 11, 2023 | 11.88 | 11.96 | 11.53 | 11.55 | 11.55 | 64,800 |
Oct 10, 2023 | 11.33 | 12.08 | 11.30 | 11.87 | 11.87 | 56,300 |
Oct 9, 2023 | 11.26 | 11.42 | 10.97 | 11.28 | 11.28 | 59,200 |
Oct 6, 2023 | 11.10 | 11.38 | 11.02 | 11.18 | 11.18 | 58,300 |
Oct 5, 2023 | 11.09 | 11.24 | 10.83 | 11.01 | 11.01 | 62,300 |
Oct 4, 2023 | 10.73 | 11.26 | 10.70 | 11.19 | 11.19 | 65,400 |
Oct 3, 2023 | 10.82 | 10.98 | 10.75 | 10.82 | 10.82 | 50,800 |
Oct 2, 2023 | 10.86 | 11.07 | 10.72 | 10.87 | 10.87 | 63,100 |
Sep 29, 2023 | 10.94 | 11.19 | 10.75 | 10.97 | 10.97 | 263,100 |
Sep 28, 2023 | 10.48 | 10.92 | 10.48 | 10.84 | 10.84 | 47,900 |
Sep 27, 2023 | 10.63 | 10.80 | 10.46 | 10.54 | 10.54 | 89,300 |
Sep 26, 2023 | 10.79 | 10.98 | 10.47 | 10.61 | 10.61 | 59,400 |
Sep 25, 2023 | 10.75 | 11.13 | 10.75 | 10.90 | 10.90 | 66,700 |
Sep 22, 2023 | 11.39 | 11.49 | 10.95 | 10.98 | 10.98 | 123,500 |
Sep 21, 2023 | 11.09 | 11.63 | 11.05 | 11.51 | 11.51 | 82,000 |
Sep 20, 2023 | 11.25 | 11.43 | 11.13 | 11.22 | 11.22 | 53,100 |
Sep 19, 2023 | 11.63 | 11.63 | 11.23 | 11.25 | 11.25 | 37,100 |
Sep 18, 2023 | 11.10 | 11.69 | 11.05 | 11.50 | 11.50 | 68,200 |
Sep 15, 2023 | 11.53 | 11.60 | 10.87 | 11.13 | 11.13 | 162,500 |
Sep 14, 2023 | 11.17 | 11.66 | 11.17 | 11.58 | 11.58 | 65,200 |
Sep 13, 2023 | 10.65 | 11.29 | 10.54 | 11.00 | 11.00 | 85,000 |
Sep 12, 2023 | 10.75 | 10.88 | 10.49 | 10.59 | 10.59 | 52,900 |
Sep 11, 2023 | 11.02 | 11.20 | 10.63 | 10.77 | 10.77 | 97,500 |
Sep 8, 2023 | 11.52 | 11.53 | 10.81 | 11.05 | 11.05 | 72,900 |
Sep 7, 2023 | 11.59 | 11.66 | 11.36 | 11.52 | 11.52 | 87,400 |
Sep 6, 2023 | 11.77 | 11.82 | 11.23 | 11.55 | 11.55 | 93,200 |
Sep 5, 2023 | 12.06 | 12.10 | 11.73 | 11.77 | 11.77 | 43,700 |
Sep 1, 2023 | 11.82 | 12.29 | 11.82 | 12.19 | 12.19 | 55,100 |
Aug 31, 2023 | 11.73 | 11.86 | 11.72 | 11.74 | 11.74 | 30,400 |
Aug 30, 2023 | 11.67 | 11.75 | 11.57 | 11.69 | 11.69 | 37,000 |
Aug 29, 2023 | 11.54 | 11.82 | 11.54 | 11.71 | 11.71 | 36,000 |
Aug 28, 2023 | 11.33 | 11.62 | 11.30 | 11.51 | 11.51 | 42,500 |
Aug 25, 2023 | 11.26 | 11.37 | 11.04 | 11.28 | 11.28 | 44,400 |
Aug 24, 2023 | 11.50 | 11.58 | 11.14 | 11.22 | 11.22 | 31,200 |
Aug 23, 2023 | 11.35 | 11.61 | 11.33 | 11.58 | 11.58 | 49,800 |
Aug 22, 2023 | 11.28 | 11.39 | 11.11 | 11.32 | 11.32 | 51,900 |
Aug 21, 2023 | 11.75 | 11.83 | 11.20 | 11.25 | 11.25 | 60,500 |
Aug 18, 2023 | 11.33 | 11.75 | 11.27 | 11.72 | 11.72 | 85,000 |
Aug 17, 2023 | 11.74 | 12.08 | 11.41 | 11.45 | 11.45 | 73,600 |
Aug 16, 2023 | 11.83 | 12.22 | 11.68 | 11.73 | 11.73 | 69,000 |
Aug 15, 2023 | 12.14 | 12.35 | 11.96 | 11.98 | 11.98 | 60,500 |
Aug 14, 2023 | 12.31 | 12.58 | 12.02 | 12.40 | 12.40 | 59,000 |
Aug 11, 2023 | 12.03 | 12.43 | 12.03 | 12.29 | 12.29 | 52,300 |
Aug 10, 2023 | 12.67 | 12.67 | 12.09 | 12.24 | 12.24 | 53,600 |
Aug 9, 2023 | 12.63 | 12.88 | 12.41 | 12.56 | 12.56 | 81,200 |
Aug 8, 2023 | 12.26 | 12.85 | 11.88 | 12.55 | 12.55 | 121,600 |
Aug 7, 2023 | 11.90 | 12.26 | 11.76 | 12.23 | 12.23 | 74,100 |
Aug 4, 2023 | 12.10 | 12.39 | 11.92 | 12.12 | 12.12 | 102,000 |
Aug 3, 2023 | 11.00 | 12.16 | 10.97 | 12.14 | 12.14 | 158,700 |
Aug 2, 2023 | 12.25 | 12.30 | 9.86 | 11.13 | 11.13 | 320,800 |
Aug 1, 2023 | 12.03 | 12.25 | 11.81 | 12.17 | 12.17 | 150,000 |
Jul 31, 2023 | 12.09 | 12.24 | 11.63 | 12.09 | 12.09 | 58,100 |
Jul 28, 2023 | 11.90 | 12.16 | 11.90 | 12.06 | 12.06 | 68,200 |
Jul 27, 2023 | 11.76 | 11.88 | 11.55 | 11.85 | 11.85 | 124,600 |
Jul 26, 2023 | 11.96 | 12.15 | 11.60 | 11.74 | 11.74 | 70,400 |
Jul 25, 2023 | 11.81 | 12.12 | 11.63 | 11.96 | 11.96 | 57,300 |
Jul 24, 2023 | 12.01 | 12.16 | 11.67 | 11.90 | 11.90 | 79,400 |
Jul 21, 2023 | 11.72 | 12.19 | 11.50 | 12.00 | 12.00 | 101,600 |
Jul 20, 2023 | 11.50 | 11.76 | 11.28 | 11.59 | 11.59 | 72,600 |
Jul 19, 2023 | 11.42 | 11.61 | 11.14 | 11.57 | 11.57 | 103,500 |
Jul 18, 2023 | 11.24 | 11.50 | 11.18 | 11.22 | 11.22 | 78,200 |
Jul 17, 2023 | 10.88 | 11.33 | 10.86 | 11.25 | 11.25 | 57,000 |
Jul 14, 2023 | 11.16 | 11.20 | 10.82 | 11.03 | 11.03 | 95,700 |
Jul 13, 2023 | 11.56 | 11.56 | 11.09 | 11.15 | 11.15 | 69,200 |
Jul 12, 2023 | 11.58 | 11.90 | 11.45 | 11.51 | 11.51 | 96,300 |
Jul 11, 2023 | 11.17 | 11.38 | 11.12 | 11.29 | 11.29 | 86,700 |
Jul 10, 2023 | 11.05 | 11.44 | 10.81 | 10.92 | 10.92 | 92,000 |
Jul 7, 2023 | 11.31 | 11.66 | 11.13 | 11.23 | 11.23 | 149,400 |
Jul 6, 2023 | 11.34 | 11.49 | 10.90 | 11.37 | 11.37 | 127,200 |
Jul 5, 2023 | 12.53 | 12.53 | 11.48 | 11.55 | 11.55 | 138,600 |
Jul 3, 2023 | 12.43 | 13.28 | 12.42 | 12.80 | 12.80 | 68,800 |
Jun 30, 2023 | 12.84 | 12.84 | 12.34 | 12.46 | 12.46 | 102,700 |
Jun 29, 2023 | 12.25 | 13.10 | 12.25 | 12.64 | 12.64 | 123,500 |
Jun 28, 2023 | 13.12 | 13.15 | 12.13 | 12.24 | 12.24 | 178,600 |
Jun 27, 2023 | 13.69 | 14.05 | 13.20 | 13.30 | 13.30 | 140,800 |
Jun 26, 2023 | 13.50 | 14.17 | 13.50 | 13.70 | 13.70 | 157,500 |
Jun 23, 2023 | 14.80 | 15.02 | 13.30 | 13.52 | 13.52 | 1,634,500 |
Jun 22, 2023 | 15.41 | 15.46 | 14.85 | 14.93 | 14.93 | 150,600 |
Jun 21, 2023 | 15.37 | 15.50 | 15.04 | 15.22 | 15.22 | 163,600 |
Jun 20, 2023 | 14.22 | 15.33 | 13.90 | 15.13 | 15.13 | 288,800 |
Jun 16, 2023 | 14.50 | 14.68 | 13.84 | 14.03 | 14.03 | 125,700 |
Jun 15, 2023 | 13.92 | 14.70 | 13.92 | 14.27 | 14.27 | 108,000 |
Jun 14, 2023 | 14.50 | 14.59 | 13.81 | 13.81 | 13.81 | 152,700 |
Jun 13, 2023 | 14.73 | 15.00 | 14.43 | 14.51 | 14.51 | 153,500 |
Jun 12, 2023 | 14.93 | 15.16 | 14.80 | 14.91 | 14.91 | 138,500 |
Jun 9, 2023 | 14.19 | 14.83 | 14.03 | 14.68 | 14.68 | 201,000 |
Jun 8, 2023 | 14.05 | 14.73 | 14.00 | 14.63 | 14.63 | 189,700 |
Jun 7, 2023 | 13.42 | 14.03 | 13.31 | 13.89 | 13.89 | 127,000 |
Jun 6, 2023 | 12.73 | 13.56 | 12.67 | 13.32 | 13.32 | 71,000 |
Jun 5, 2023 | 12.48 | 12.66 | 12.25 | 12.58 | 12.58 | 102,100 |
Jun 2, 2023 | 11.81 | 12.66 | 11.81 | 12.49 | 12.49 | 90,400 |
Jun 1, 2023 | 11.60 | 11.96 | 11.18 | 11.72 | 11.72 | 100,300 |
May 31, 2023 | 12.16 | 12.21 | 11.55 | 11.61 | 11.61 | 66,400 |
May 30, 2023 | 12.57 | 12.72 | 11.85 | 12.07 | 12.07 | 71,900 |
May 26, 2023 | 12.45 | 12.71 | 12.33 | 12.33 | 12.33 | 44,700 |
May 25, 2023 | 12.43 | 12.52 | 12.14 | 12.35 | 12.35 | 62,000 |
May 24, 2023 | 13.21 | 13.31 | 12.28 | 12.52 | 12.52 | 133,200 |
May 23, 2023 | 13.07 | 13.43 | 13.06 | 13.06 | 13.06 | 89,300 |
May 22, 2023 | 12.98 | 13.39 | 12.67 | 13.04 | 13.04 | 156,200 |
May 19, 2023 | 12.89 | 13.23 | 12.48 | 12.72 | 12.72 | 120,600 |
May 18, 2023 | 12.33 | 12.91 | 12.18 | 12.70 | 12.70 | 103,700 |
May 17, 2023 | 12.26 | 12.28 | 11.81 | 12.19 | 12.19 | 155,200 |
Related Tickers
GIFI Gulf Island Fabrication, Inc.
6.70
-1.18%
ESAB ESAB Corporation
108.66
-2.13%
HAYN Haynes International, Inc.
59.22
-0.08%
WOR Worthington Enterprises, Inc.
59.30
-0.50%
IIIN Insteel Industries, Inc.
32.87
-1.68%
ATI ATI Inc.
60.60
-1.64%
TG Tredegar Corporation
6.08
-6.46%
RYI Ryerson Holding Corporation
23.94
+9.22%
NOEJF NORMA Group SE
13.31
-49.77%
NOEJ.DE NORMA Group SE
19.66
+2.77%