|
Closing price on 1/14/2008
|
|
| Open |
45.50 |
| High |
47.80 |
| Low |
45.50 |
| Volume |
18,700 |
| Split-adjusted Price |
37.08 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2008
|
-3.50 / -7.00%
|
45.50
|
47.80
|
45.50
|
46.50
|
46.18
|
37.08
|
18,700
|
|
|
1/11/2008
|
0.00 / 0.00%
|
49.00
|
52.50
|
49.00
|
50.00
|
50.52
|
39.87
|
17,000
|
|
|
1/10/2008
|
-1.20 / -2.34%
|
47.50
|
50.50
|
47.50
|
50.00
|
48.91
|
39.87
|
18,500
|
|
|
1/9/2008
|
-0.30 / -0.58%
|
51.00
|
53.00
|
51.00
|
51.20
|
52.24
|
40.82
|
23,300
|
|
|
1/8/2008
|
+2.20 / +4.46%
|
50.40
|
54.10
|
50.40
|
51.50
|
52.45
|
41.06
|
20,400
|
|
|
1/7/2008
|
-4.70 / -8.70%
|
51.40
|
54.10
|
48.70
|
49.30
|
50.44
|
39.31
|
15,800
|
|
|
1/4/2008
|
-2.00 / -3.57%
|
53.50
|
55.00
|
53.50
|
54.00
|
54.09
|
43.06
|
4,500
|
|
|
1/3/2008
|
-0.70 / -1.23%
|
55.00
|
57.40
|
55.00
|
56.00
|
56.18
|
44.65
|
2,700
|
|
|
1/2/2008
|
-1.30 / -2.24%
|
56.50
|
58.00
|
56.50
|
56.70
|
57.33
|
45.21
|
3,500
|
|
|
12/28/2007
|
0.00 / 0.00%
|
57.00
|
58.50
|
57.00
|
58.00
|
57.87
|
46.25
|
13,800
|
|
|
12/27/2007
|
0.00 / 0.00%
|
57.00
|
58.00
|
57.00
|
58.00
|
57.48
|
46.25
|
13,500
|
|
|
12/26/2007
|
+1.00 / +1.75%
|
56.50
|
58.00
|
56.50
|
58.00
|
57.54
|
46.25
|
18,800
|
|
|
12/25/2007
|
-1.00 / -1.72%
|
56.00
|
58.00
|
56.00
|
57.00
|
56.82
|
45.45
|
6,300
|
|
|
12/24/2007
|
0.00 / 0.00%
|
57.00
|
59.00
|
57.00
|
58.00
|
57.82
|
46.25
|
16,900
|
|
|
12/21/2007
|
+1.00 / +1.75%
|
57.50
|
59.00
|
57.50
|
58.00
|
58.29
|
46.25
|
18,600
|
|
|
12/20/2007
|
-2.00 / -3.39%
|
57.95
|
61.00
|
55.00
|
57.00
|
57.00
|
45.45
|
15,900
|
|
|
12/19/2007
|
+2.00 / +3.51%
|
58.90
|
61.40
|
58.90
|
59.00
|
60.18
|
47.04
|
31,100
|
|
|
12/18/2007
|
+1.50 / +2.70%
|
55.00
|
59.00
|
55.00
|
57.00
|
56.34
|
45.45
|
22,600
|
|
|
12/17/2007
|
-3.00 / -5.13%
|
55.50
|
57.50
|
55.50
|
55.50
|
56.10
|
44.25
|
11,800
|
|
|
12/14/2007
|
-1.50 / -2.50%
|
57.50
|
59.00
|
57.50
|
58.50
|
58.60
|
46.64
|
20,100
|
|
|
12/13/2007
|
-1.00 / -1.64%
|
61.00
|
61.00
|
57.50
|
60.00
|
59.35
|
47.84
|
29,100
|
|
|
12/12/2007
|
+1.00 / +1.67%
|
59.50
|
63.50
|
58.00
|
61.00
|
61.30
|
48.64
|
41,500
|
|
|
12/11/2007
|
-3.00 / -4.76%
|
62.50
|
62.50
|
57.30
|
60.00
|
58.49
|
47.84
|
33,400
|
|
|
12/10/2007
|
-1.00 / -1.56%
|
65.00
|
65.00
|
62.00
|
63.00
|
62.77
|
50.23
|
21,700
|
|
|
12/7/2007
|
+1.00 / +1.59%
|
62.00
|
65.50
|
62.00
|
64.00
|
64.10
|
51.03
|
37,900
|
|
|
12/6/2007
|
-3.30 / -4.98%
|
66.50
|
66.50
|
62.50
|
63.00
|
63.49
|
50.23
|
46,300
|
|
|
12/5/2007
|
-3.20 / -4.60%
|
70.00
|
70.00
|
62.50
|
66.30
|
65.15
|
52.86
|
35,100
|
|
|
12/4/2007
|
+3.30 / +4.98%
|
70.00
|
70.00
|
67.00
|
69.50
|
69.03
|
55.41
|
59,300
|
|
|
12/3/2007
|
+5.70 / +9.42%
|
62.90
|
66.20
|
62.90
|
66.20
|
65.28
|
52.78
|
35,700
|
|
|
11/30/2007
|
+3.00 / +5.22%
|
59.00
|
61.00
|
58.00
|
60.50
|
60.22
|
48.24
|
36,100
|
|
|