|
Closing price on 10/28/2010
|
|
| Open |
18.60 |
| High |
18.60 |
| Low |
18.50 |
| Volume |
6,100 |
| Split-adjusted Price |
14.75 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2010
|
-0.30 / -1.60%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.53
|
14.75
|
6,100
|
|
|
10/27/2010
|
-1.30 / -6.47%
|
19.00
|
19.50
|
18.80
|
18.80
|
19.00
|
14.99
|
9,700
|
|
|
10/26/2010
|
+0.80 / +4.15%
|
19.90
|
20.10
|
19.00
|
20.10
|
19.51
|
16.03
|
18,200
|
|
|
10/25/2010
|
+0.20 / +1.05%
|
18.90
|
19.30
|
18.50
|
19.30
|
18.82
|
15.39
|
6,500
|
|
|
10/22/2010
|
+0.10 / +0.53%
|
18.10
|
19.10
|
18.00
|
19.10
|
18.21
|
15.23
|
3,300
|
|
|
10/21/2010
|
+0.30 / +1.60%
|
19.00
|
19.00
|
18.90
|
19.00
|
18.99
|
15.15
|
7,500
|
|
|
10/20/2010
|
-1.20 / -6.03%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.79
|
14.91
|
48,700
|
|
|
10/19/2010
|
-1.40 / -6.57%
|
20.90
|
21.30
|
19.90
|
19.90
|
20.14
|
15.87
|
21,800
|
|
|
10/18/2010
|
-0.70 / -3.18%
|
22.00
|
22.00
|
21.00
|
21.30
|
21.30
|
16.98
|
5,300
|
|
|
10/15/2010
|
-0.20 / -0.90%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
17.54
|
7,800
|
|
|
10/14/2010
|
-0.10 / -0.45%
|
22.90
|
22.90
|
22.00
|
22.20
|
22.27
|
17.70
|
5,500
|
|
|
10/13/2010
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.30
|
22.30
|
22.41
|
17.78
|
3,000
|
|
|
10/12/2010
|
-0.50 / -2.19%
|
22.00
|
22.40
|
22.00
|
22.30
|
22.22
|
17.78
|
6,400
|
|
|
10/11/2010
|
+0.60 / +2.70%
|
22.80
|
22.90
|
22.50
|
22.80
|
22.79
|
18.18
|
2,600
|
|
|
10/8/2010
|
-1.20 / -5.13%
|
24.20
|
24.20
|
22.00
|
22.20
|
22.41
|
17.70
|
15,500
|
|
|
10/7/2010
|
-0.50 / -2.09%
|
23.90
|
24.00
|
23.00
|
23.40
|
23.53
|
18.66
|
3,000
|
|
|
10/6/2010
|
-0.10 / -0.42%
|
24.10
|
24.10
|
23.00
|
23.90
|
23.84
|
19.06
|
7,600
|
|
|
10/5/2010
|
+1.60 / +7.14%
|
23.00
|
24.00
|
22.50
|
24.00
|
23.02
|
19.14
|
7,400
|
|
|
10/4/2010
|
-2.00 / -8.20%
|
23.80
|
23.80
|
22.30
|
22.40
|
22.77
|
17.86
|
6,300
|
|
|
10/1/2010
|
+0.90 / +3.83%
|
24.00
|
24.70
|
23.00
|
24.40
|
23.73
|
19.45
|
9,500
|
|
|
9/30/2010
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.50
|
23.50
|
24.12
|
18.74
|
2,800
|
|
|
9/29/2010
|
-1.70 / -6.75%
|
25.10
|
25.10
|
23.50
|
23.50
|
24.04
|
18.74
|
24,300
|
|
|
9/28/2010
|
+0.20 / +0.80%
|
25.40
|
25.40
|
24.90
|
25.20
|
25.09
|
20.09
|
14,800
|
|
|
9/27/2010
|
0.00 / 0.00%
|
25.90
|
26.00
|
24.50
|
25.00
|
25.02
|
19.93
|
7,300
|
|
|
9/24/2010
|
-0.10 / -0.40%
|
26.00
|
26.00
|
24.80
|
25.00
|
25.11
|
19.93
|
14,800
|
|
|
9/23/2010
|
-0.90 / -3.46%
|
26.90
|
26.90
|
25.00
|
25.10
|
25.48
|
20.01
|
12,000
|
|
|
9/22/2010
|
+0.50 / +1.96%
|
26.20
|
27.20
|
26.00
|
26.00
|
26.34
|
20.73
|
8,600
|
|
|
9/21/2010
|
-1.00 / -3.77%
|
26.20
|
26.40
|
25.50
|
25.50
|
26.05
|
20.33
|
19,800
|
|
|
9/20/2010
|
+0.50 / +1.92%
|
27.50
|
27.60
|
26.00
|
26.50
|
26.70
|
21.13
|
36,100
|
|
|
9/17/2010
|
+0.70 / +2.77%
|
25.30
|
26.30
|
25.30
|
26.00
|
25.87
|
20.73
|
37,900
|
|
|