|
Closing price on 1/11/2010
|
|
| Open |
27.50 |
| High |
27.50 |
| Low |
26.10 |
| Volume |
27,100 |
| Split-adjusted Price |
20.97 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2010
|
-0.60 / -2.23%
|
27.50
|
27.50
|
26.10
|
26.30
|
26.87
|
20.97
|
27,100
|
|
|
1/8/2010
|
-1.30 / -4.61%
|
27.50
|
29.00
|
26.70
|
26.90
|
27.96
|
21.45
|
58,400
|
|
|
1/7/2010
|
-1.40 / -4.73%
|
28.70
|
29.50
|
27.90
|
28.20
|
28.31
|
22.48
|
59,800
|
|
|
1/6/2010
|
-2.00 / -6.33%
|
32.80
|
32.80
|
29.60
|
29.60
|
30.01
|
23.60
|
57,500
|
|
|
1/5/2010
|
+1.60 / +5.33%
|
32.10
|
32.10
|
30.30
|
31.60
|
31.84
|
25.20
|
37,300
|
|
|
1/4/2010
|
+2.10 / +7.53%
|
29.80
|
30.00
|
29.80
|
30.00
|
29.96
|
23.92
|
58,300
|
|
|
12/31/2009
|
+0.90 / +3.33%
|
28.50
|
28.60
|
27.00
|
27.90
|
28.15
|
22.25
|
46,500
|
|
|
12/30/2009
|
+2.20 / +8.87%
|
25.00
|
27.40
|
25.00
|
27.00
|
26.78
|
21.53
|
52,400
|
|
|
12/29/2009
|
-1.60 / -6.06%
|
27.40
|
27.40
|
24.80
|
24.80
|
25.81
|
19.77
|
29,600
|
|
|
12/28/2009
|
+1.40 / +5.60%
|
26.70
|
26.70
|
25.00
|
26.40
|
26.41
|
21.05
|
59,600
|
|
|
12/25/2009
|
+1.40 / +5.93%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
19.93
|
13,900
|
|
|
12/24/2009
|
+0.60 / +2.61%
|
23.60
|
23.60
|
22.50
|
23.60
|
23.45
|
18.82
|
33,900
|
|
|
12/23/2009
|
+1.50 / +6.98%
|
22.80
|
23.00
|
21.50
|
23.00
|
22.09
|
18.34
|
44,200
|
|
|
12/22/2009
|
+1.10 / +5.39%
|
21.40
|
21.70
|
21.20
|
21.50
|
21.51
|
17.14
|
55,100
|
|
|
12/21/2009
|
+1.20 / +6.25%
|
20.40
|
20.40
|
20.10
|
20.40
|
20.34
|
16.27
|
47,800
|
|
|
12/18/2009
|
+0.90 / +4.92%
|
19.00
|
19.20
|
18.90
|
19.20
|
19.12
|
15.31
|
18,500
|
|
|
12/17/2009
|
-0.70 / -3.68%
|
18.00
|
18.40
|
17.90
|
18.30
|
17.96
|
14.59
|
20,400
|
|
|
12/16/2009
|
-1.00 / -5.00%
|
20.30
|
20.30
|
19.00
|
19.00
|
19.23
|
15.15
|
10,500
|
|
|
12/15/2009
|
-1.70 / -7.83%
|
21.00
|
21.00
|
19.60
|
20.00
|
20.38
|
15.95
|
15,500
|
|
|
12/14/2009
|
+1.50 / +7.43%
|
20.30
|
21.80
|
20.30
|
21.70
|
21.01
|
17.30
|
19,100
|
|
|
12/11/2009
|
-1.30 / -6.05%
|
21.70
|
21.70
|
20.20
|
20.20
|
20.38
|
16.11
|
10,900
|
|
|
12/10/2009
|
-1.60 / -6.93%
|
22.00
|
22.30
|
21.50
|
21.50
|
21.75
|
17.14
|
21,600
|
|
|
12/9/2009
|
-1.60 / -6.48%
|
23.20
|
23.50
|
23.10
|
23.10
|
23.13
|
18.42
|
13,900
|
|
|
12/8/2009
|
+0.40 / +1.65%
|
25.30
|
25.30
|
24.00
|
24.70
|
24.84
|
19.69
|
13,800
|
|
|
12/7/2009
|
-1.70 / -6.54%
|
26.10
|
26.10
|
24.30
|
24.30
|
25.34
|
19.38
|
25,200
|
|
|
12/4/2009
|
0.00 / 0.00%
|
26.30
|
26.70
|
25.80
|
26.00
|
26.07
|
20.73
|
16,700
|
|
|
12/3/2009
|
0.00 / 0.00%
|
25.40
|
26.70
|
25.40
|
26.00
|
25.93
|
20.73
|
20,900
|
|
|
12/2/2009
|
-11.80 / -31.22%
|
27.70
|
27.70
|
26.00
|
26.00
|
26.86
|
20.73
|
35,600
|
|
|
12/1/2009
|
+0.60 / +1.61%
|
37.50
|
39.00
|
37.00
|
37.80
|
37.88
|
30.14
|
69,700
|
|
|
11/30/2009
|
+0.20 / +0.54%
|
38.00
|
38.00
|
36.80
|
37.20
|
37.07
|
29.66
|
50,500
|
|
|