|
Closing price on 1/12/2009
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
17.50 |
| Volume |
17,400 |
| Split-adjusted Price |
14.11 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2009
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.50
|
17.70
|
17.65
|
14.11
|
17,400
|
|
|
1/9/2009
|
+0.60 / +3.49%
|
17.20
|
18.00
|
17.20
|
17.80
|
17.67
|
14.19
|
30,600
|
|
|
1/8/2009
|
+0.10 / +0.58%
|
17.40
|
17.50
|
16.90
|
17.20
|
17.36
|
13.71
|
20,700
|
|
|
1/7/2009
|
+0.60 / +3.64%
|
17.30
|
17.50
|
17.00
|
17.10
|
17.39
|
13.63
|
35,100
|
|
|
1/6/2009
|
+1.10 / +7.14%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.36
|
13.16
|
15,200
|
|
|
1/5/2009
|
-0.60 / -3.75%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.54
|
12.28
|
4,800
|
|
|
1/2/2009
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.76
|
900
|
|
|
12/31/2008
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.12
|
12.84
|
1,400
|
|
|
12/30/2008
|
+0.20 / +1.25%
|
16.50
|
16.80
|
16.20
|
16.20
|
16.40
|
12.92
|
1,800
|
|
|
12/29/2008
|
+0.20 / +1.27%
|
15.90
|
16.50
|
15.90
|
16.00
|
16.05
|
12.76
|
10,500
|
|
|
12/26/2008
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.65
|
12.60
|
7,100
|
|
|
12/25/2008
|
-0.40 / -2.50%
|
15.70
|
16.70
|
15.60
|
15.60
|
15.76
|
12.44
|
14,900
|
|
|
12/24/2008
|
-0.40 / -2.44%
|
15.70
|
16.00
|
15.60
|
16.00
|
15.75
|
12.76
|
12,100
|
|
|
12/23/2008
|
-0.60 / -3.53%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.08
|
2,000
|
|
|
12/22/2008
|
+0.90 / +5.59%
|
16.70
|
17.10
|
16.70
|
17.00
|
16.97
|
13.55
|
8,800
|
|
|
12/19/2008
|
+0.10 / +0.63%
|
17.20
|
17.20
|
15.60
|
16.10
|
16.04
|
12.84
|
5,800
|
|
|
12/18/2008
|
-0.70 / -4.19%
|
17.30
|
17.30
|
16.00
|
16.00
|
16.05
|
12.76
|
3,600
|
|
|
12/17/2008
|
-0.10 / -0.60%
|
15.80
|
16.80
|
15.80
|
16.70
|
16.21
|
13.32
|
8,100
|
|
|
12/16/2008
|
-1.10 / -6.15%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.40
|
4,400
|
|
|
12/15/2008
|
+0.80 / +4.68%
|
18.00
|
18.00
|
17.00
|
17.90
|
17.96
|
14.27
|
7,200
|
|
|
12/12/2008
|
+1.10 / +6.88%
|
17.00
|
17.30
|
16.60
|
17.10
|
16.99
|
13.63
|
35,200
|
|
|
12/11/2008
|
+0.70 / +4.58%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.15
|
12.76
|
8,600
|
|
|
12/10/2008
|
-1.00 / -6.13%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.39
|
12.20
|
8,600
|
|
|
12/9/2008
|
+0.30 / +1.88%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.43
|
13.00
|
700
|
|
|
12/8/2008
|
-0.90 / -5.33%
|
18.00
|
18.00
|
16.00
|
16.00
|
16.18
|
12.76
|
1,200
|
|
|
12/5/2008
|
-0.30 / -1.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.47
|
100
|
|
|
12/4/2008
|
+0.30 / +1.78%
|
17.70
|
17.70
|
17.10
|
17.20
|
17.27
|
13.71
|
9,700
|
|
|
12/3/2008
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.90
|
16.90
|
17.08
|
13.47
|
8,300
|
|
|
12/2/2008
|
-0.10 / -0.58%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.11
|
13.71
|
3,300
|
|
|
12/1/2008
|
-0.80 / -4.42%
|
17.60
|
17.60
|
16.90
|
17.30
|
17.07
|
13.79
|
6,600
|
|
|