|
Closing price on 1/18/2011
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.40 |
| Volume |
9,700 |
| Split-adjusted Price |
12.28 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2011
|
-0.10 / -0.65%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.57
|
12.28
|
9,700
|
|
|
1/17/2011
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.40
|
15.50
|
15.60
|
12.36
|
3,500
|
|
|
1/14/2011
|
0.00 / 0.00%
|
15.20
|
15.70
|
15.20
|
15.70
|
15.28
|
12.52
|
1,200
|
|
|
1/13/2011
|
+0.50 / +3.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.52
|
400
|
|
|
1/12/2011
|
+0.10 / +0.66%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.30
|
12.12
|
300
|
|
|
1/11/2011
|
-1.10 / -6.79%
|
15.20
|
15.50
|
15.10
|
15.10
|
15.18
|
12.04
|
9,800
|
|
|
1/10/2011
|
+0.50 / +3.18%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12.92
|
100
|
|
|
1/7/2011
|
-0.50 / -3.09%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.87
|
12.52
|
600
|
|
|
1/6/2011
|
+0.30 / +1.89%
|
15.20
|
16.20
|
15.20
|
16.20
|
15.93
|
12.92
|
7,800
|
|
|
1/5/2011
|
-0.30 / -1.85%
|
16.00
|
16.20
|
15.90
|
15.90
|
16.08
|
12.68
|
6,400
|
|
|
1/4/2011
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12.92
|
200
|
|
|
12/31/2010
|
-0.40 / -2.37%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.16
|
200
|
|
|
12/30/2010
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.47
|
100
|
|
|
12/29/2010
|
-0.60 / -3.59%
|
17.20
|
17.20
|
16.00
|
16.10
|
16.24
|
12.84
|
12,000
|
|
|
12/28/2010
|
+0.70 / +4.38%
|
15.80
|
16.90
|
15.80
|
16.70
|
16.78
|
13.32
|
22,400
|
|
|
12/27/2010
|
-0.10 / -0.62%
|
15.80
|
16.20
|
15.70
|
16.00
|
15.89
|
12.76
|
10,100
|
|
|
12/24/2010
|
-0.40 / -2.42%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.16
|
12.84
|
3,200
|
|
|
12/23/2010
|
-0.50 / -2.94%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.15
|
13.16
|
13,000
|
|
|
12/22/2010
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.01
|
13.55
|
1,100
|
|
|
12/21/2010
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.80
|
17.00
|
17.01
|
13.55
|
4,300
|
|
|
12/20/2010
|
-0.60 / -3.41%
|
17.50
|
17.50
|
16.60
|
17.00
|
17.27
|
13.55
|
7,900
|
|
|
12/17/2010
|
+1.00 / +6.02%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.50
|
14.03
|
9,000
|
|
|
12/16/2010
|
-0.60 / -3.49%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.64
|
13.24
|
13,300
|
|
|
12/15/2010
|
-0.80 / -4.44%
|
17.60
|
18.10
|
17.20
|
17.20
|
17.58
|
13.71
|
20,800
|
|
|
12/14/2010
|
-1.00 / -5.26%
|
19.80
|
19.80
|
17.70
|
18.00
|
18.07
|
14.35
|
22,400
|
|
|
12/13/2010
|
+0.90 / +4.97%
|
19.00
|
19.20
|
18.50
|
19.00
|
19.01
|
15.15
|
25,000
|
|
|
12/10/2010
|
+0.70 / +4.02%
|
18.00
|
18.10
|
17.40
|
18.10
|
17.99
|
14.43
|
54,500
|
|
|
12/9/2010
|
+0.60 / +3.57%
|
16.20
|
17.50
|
16.20
|
17.40
|
16.96
|
13.87
|
10,700
|
|
|
12/8/2010
|
-0.70 / -4.00%
|
16.80
|
18.30
|
16.80
|
16.80
|
16.89
|
13.40
|
27,500
|
|
|
12/7/2010
|
-0.60 / -3.31%
|
17.90
|
18.50
|
17.50
|
17.50
|
17.98
|
13.95
|
27,600
|
|
|