|
Closing price on 10/5/2010
|
|
| Open |
23.00 |
| High |
24.00 |
| Low |
22.50 |
| Volume |
7,400 |
| Split-adjusted Price |
19.14 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2010
|
+0.30 / +1.20%
|
25.30
|
25.50
|
24.40
|
25.30
|
25.29
|
20.17
|
9,200
|
|
|
9/15/2010
|
+0.20 / +0.81%
|
25.00
|
25.60
|
25.00
|
25.00
|
25.38
|
19.93
|
7,200
|
|
|
9/14/2010
|
+1.60 / +6.90%
|
24.40
|
24.90
|
24.00
|
24.80
|
24.49
|
19.77
|
15,000
|
|
|
9/13/2010
|
-1.30 / -5.31%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.32
|
18.50
|
13,400
|
|
|
9/10/2010
|
-1.50 / -5.77%
|
25.90
|
25.90
|
24.30
|
24.50
|
24.63
|
19.53
|
13,400
|
|
|
9/9/2010
|
+0.90 / +3.59%
|
25.10
|
26.50
|
25.10
|
26.00
|
25.89
|
20.73
|
27,200
|
|
|
9/8/2010
|
-1.50 / -5.64%
|
25.00
|
25.50
|
24.70
|
25.10
|
25.03
|
20.01
|
19,500
|
|
|
9/7/2010
|
+0.30 / +1.14%
|
26.30
|
27.40
|
25.90
|
26.60
|
26.38
|
21.21
|
36,100
|
|
|
9/6/2010
|
+1.00 / +3.95%
|
26.00
|
26.30
|
26.00
|
26.30
|
26.28
|
20.97
|
69,000
|
|
|
9/1/2010
|
+1.30 / +5.42%
|
24.00
|
25.30
|
23.30
|
25.30
|
24.58
|
20.17
|
42,300
|
|
|
8/31/2010
|
+1.50 / +6.67%
|
24.00
|
24.00
|
22.50
|
24.00
|
23.83
|
19.14
|
36,800
|
|
|
8/30/2010
|
+1.30 / +6.13%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.94
|
17,700
|
|
|
8/27/2010
|
-0.40 / -1.85%
|
20.80
|
21.80
|
20.50
|
21.20
|
21.12
|
16.90
|
24,300
|
|
|
8/26/2010
|
-0.40 / -1.82%
|
22.90
|
23.00
|
20.10
|
21.60
|
20.82
|
17.22
|
29,400
|
|
|
8/25/2010
|
-1.00 / -4.35%
|
23.10
|
23.10
|
21.50
|
22.00
|
21.60
|
17.54
|
46,000
|
|
|
8/24/2010
|
-1.40 / -5.74%
|
23.90
|
23.90
|
23.00
|
23.00
|
23.08
|
18.34
|
32,500
|
|
|
8/23/2010
|
-1.00 / -3.94%
|
25.10
|
25.30
|
24.20
|
24.40
|
24.68
|
19.45
|
28,800
|
|
|