Live Quote:
On
|
|
|
Thursday, January 30, 2025 12:27:53 PM - Markets open
|
|
|
|
|
|
|
|
Closing price on 10/7/2015
|
|
Open |
5.50 |
High |
5.60 |
Low |
5.20 |
Volume |
6,600 |
Split-adjusted Price |
4.79 |
|
|
MEC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/7/2015
|
-0.30 / -5.45%
|
5.50
|
5.60
|
5.20
|
5.20
|
5.56
|
4.79
|
6,600
|
|
10/6/2015
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.49
|
5.07
|
6,100
|
|
10/5/2015
|
0.00 / 0.00%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.03
|
5.07
|
1,850
|
|
10/2/2015
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.10
|
5.50
|
5.27
|
5.07
|
600
|
|
10/1/2015
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.07
|
300
|
|
9/30/2015
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.00
|
5.50
|
5.19
|
5.07
|
8,900
|
|
9/29/2015
|
0.00 / 0.00%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.17
|
5.07
|
300
|
|
9/28/2015
|
-0.10 / -1.79%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.07
|
2,000
|
|
9/25/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.16
|
0
|
|
9/24/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.16
|
0
|
|
9/23/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.16
|
0
|
|
9/22/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.16
|
0
|
|
9/21/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.16
|
0
|
|
9/18/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.16
|
300
|
|
9/17/2015
|
+0.30 / +5.66%
|
5.20
|
5.60
|
5.20
|
5.60
|
5.30
|
5.16
|
2,900
|
|
9/16/2015
|
-0.30 / -5.36%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.88
|
8,000
|
|
9/15/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.16
|
700
|
|
9/14/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.16
|
18,000
|
|
9/11/2015
|
+0.20 / +3.70%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.16
|
100
|
|
9/10/2015
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.97
|
0
|
|
9/9/2015
|
-0.20 / -3.57%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.97
|
300
|
|
9/8/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.16
|
0
|
|
9/7/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.16
|
0
|
|
9/4/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.16
|
0
|
|
9/3/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.16
|
0
|
|
9/1/2015
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.50
|
5.16
|
2,700
|
|
8/31/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.16
|
0
|
|
8/28/2015
|
-0.10 / -1.75%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.46
|
5.16
|
21,100
|
|
8/27/2015
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.25
|
0
|
|
8/26/2015
|
+0.20 / +3.64%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.25
|
100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|