|
Closing price on 11/22/2010
|
|
| Open |
13.80 |
| High |
14.00 |
| Low |
13.70 |
| Volume |
8,600 |
| Split-adjusted Price |
11.08 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2010
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.70
|
13.90
|
13.82
|
11.08
|
8,600
|
|
|
11/19/2010
|
-1.10 / -7.38%
|
15.50
|
15.50
|
13.70
|
13.80
|
14.74
|
11.00
|
7,600
|
|
|
11/18/2010
|
+0.90 / +6.43%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.69
|
11.88
|
10,900
|
|
|
11/17/2010
|
+0.20 / +1.45%
|
14.70
|
14.70
|
13.90
|
14.00
|
14.19
|
11.16
|
18,600
|
|
|
11/16/2010
|
-0.80 / -5.48%
|
14.30
|
14.30
|
13.50
|
13.80
|
13.79
|
11.00
|
14,300
|
|
|
11/15/2010
|
-1.10 / -7.01%
|
15.50
|
15.50
|
14.50
|
14.60
|
14.91
|
11.64
|
20,700
|
|
|
11/12/2010
|
-0.50 / -3.09%
|
15.60
|
15.70
|
15.30
|
15.70
|
15.47
|
12.52
|
4,400
|
|
|
11/11/2010
|
-0.80 / -4.71%
|
16.50
|
17.00
|
16.20
|
16.20
|
16.33
|
12.92
|
7,100
|
|
|
11/10/2010
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.55
|
5,800
|
|
|
11/9/2010
|
-0.60 / -3.43%
|
17.00
|
17.10
|
16.90
|
16.90
|
16.96
|
13.47
|
12,700
|
|
|
11/8/2010
|
-0.20 / -1.13%
|
18.00
|
18.00
|
17.10
|
17.50
|
17.30
|
13.95
|
8,000
|
|
|
11/5/2010
|
+0.40 / +2.31%
|
18.50
|
18.50
|
17.40
|
17.70
|
17.79
|
14.11
|
56,800
|
|
|
11/4/2010
|
+0.10 / +0.58%
|
18.40
|
18.40
|
17.30
|
17.30
|
17.46
|
13.79
|
24,200
|
|
|
11/3/2010
|
-1.20 / -6.52%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.44
|
13.71
|
6,200
|
|
|
11/2/2010
|
+0.50 / +2.79%
|
17.30
|
18.40
|
17.00
|
18.40
|
17.96
|
14.67
|
14,300
|
|
|
11/1/2010
|
-0.80 / -4.28%
|
18.10
|
18.10
|
17.90
|
17.90
|
17.99
|
14.27
|
1,700
|
|
|
10/29/2010
|
+0.20 / +1.08%
|
19.50
|
19.50
|
18.50
|
18.70
|
18.65
|
14.91
|
20,400
|
|
|
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
|
|
|