|
Closing price on 1/27/2010
|
|
| Open |
25.00 |
| High |
25.00 |
| Low |
24.00 |
| Volume |
8,700 |
| Split-adjusted Price |
19.14 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2010
|
-1.70 / -6.61%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.62
|
19.14
|
8,700
|
|
|
1/26/2010
|
+1.50 / +6.20%
|
25.20
|
25.70
|
25.20
|
25.70
|
25.60
|
20.49
|
13,700
|
|
|
1/25/2010
|
+0.20 / +0.83%
|
23.90
|
24.20
|
23.90
|
24.20
|
24.05
|
19.30
|
5,600
|
|
|
1/22/2010
|
+1.20 / +5.26%
|
22.90
|
24.00
|
22.90
|
24.00
|
23.05
|
19.14
|
8,400
|
|
|
1/21/2010
|
-1.00 / -4.20%
|
24.00
|
24.00
|
22.50
|
22.80
|
22.92
|
18.18
|
16,400
|
|
|
1/20/2010
|
-0.70 / -2.86%
|
24.30
|
24.30
|
23.80
|
23.80
|
24.02
|
18.98
|
6,700
|
|
|
1/19/2010
|
0.00 / 0.00%
|
24.00
|
25.70
|
24.00
|
24.50
|
24.64
|
19.53
|
12,700
|
|
|
1/18/2010
|
-1.50 / -5.77%
|
24.50
|
24.70
|
24.50
|
24.50
|
24.53
|
19.53
|
9,200
|
|
|
1/15/2010
|
-0.90 / -3.35%
|
26.90
|
26.90
|
25.50
|
26.00
|
26.29
|
20.73
|
5,000
|
|
|
1/14/2010
|
+0.10 / +0.37%
|
26.80
|
26.90
|
26.50
|
26.90
|
26.82
|
21.45
|
26,200
|
|
|
1/13/2010
|
+1.60 / +6.35%
|
25.00
|
27.00
|
24.40
|
26.80
|
25.24
|
21.37
|
30,000
|
|
|
1/12/2010
|
-1.10 / -4.18%
|
27.90
|
27.90
|
25.20
|
25.20
|
25.72
|
20.09
|
29,600
|
|
|
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
|
|
|