Closing price on 11/24/2009
|
|
Open |
44.00 |
High |
44.00 |
Low |
42.40 |
Volume |
24,100 |
Split-adjusted Price |
34.13 |
|
|
MEC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/24/2009
|
-1.20 / -2.73%
|
44.00
|
44.00
|
42.40
|
42.80
|
42.82
|
34.13
|
24,100
|
|
11/23/2009
|
-2.90 / -6.18%
|
46.80
|
46.80
|
43.60
|
44.00
|
44.26
|
35.08
|
37,100
|
|
11/20/2009
|
+2.40 / +5.39%
|
45.00
|
47.90
|
45.00
|
46.90
|
46.76
|
37.39
|
108,200
|
|
11/19/2009
|
-0.50 / -1.11%
|
45.00
|
45.00
|
44.30
|
44.50
|
44.79
|
35.48
|
57,000
|
|
11/18/2009
|
-0.10 / -0.22%
|
44.00
|
45.00
|
42.80
|
45.00
|
43.54
|
35.88
|
67,900
|
|
11/17/2009
|
-1.40 / -3.01%
|
48.00
|
48.00
|
45.00
|
45.10
|
46.05
|
35.96
|
33,600
|
|
11/16/2009
|
+2.70 / +6.16%
|
46.50
|
46.50
|
45.00
|
46.50
|
46.41
|
37.08
|
121,700
|
|
11/13/2009
|
+1.90 / +4.53%
|
41.60
|
43.80
|
41.50
|
43.80
|
43.45
|
34.92
|
77,000
|
|
11/12/2009
|
+0.90 / +2.20%
|
43.00
|
43.00
|
38.70
|
41.90
|
41.01
|
33.41
|
45,300
|
|
11/11/2009
|
-1.00 / -2.38%
|
42.00
|
42.50
|
41.00
|
41.00
|
41.52
|
32.69
|
24,300
|
|
11/10/2009
|
-1.70 / -3.89%
|
44.00
|
44.00
|
41.00
|
42.00
|
41.09
|
33.49
|
49,900
|
|
11/9/2009
|
-1.30 / -2.89%
|
44.20
|
45.00
|
43.70
|
43.70
|
43.97
|
34.84
|
19,400
|
|
11/6/2009
|
-0.40 / -0.88%
|
48.00
|
48.00
|
44.50
|
45.00
|
46.95
|
35.88
|
46,300
|
|
11/5/2009
|
+2.80 / +6.57%
|
44.50
|
45.50
|
43.70
|
45.40
|
44.94
|
36.20
|
28,700
|
|
11/4/2009
|
+0.50 / +1.19%
|
42.80
|
43.50
|
42.50
|
42.60
|
42.63
|
33.97
|
9,600
|
|
11/3/2009
|
-2.40 / -5.39%
|
44.80
|
46.80
|
41.70
|
42.10
|
42.42
|
33.57
|
60,600
|
|
11/2/2009
|
-2.50 / -5.32%
|
49.90
|
50.00
|
43.60
|
44.50
|
44.79
|
35.48
|
48,500
|
|
10/30/2009
|
+2.80 / +6.33%
|
47.00
|
47.00
|
45.00
|
47.00
|
46.77
|
37.47
|
57,700
|
|
10/29/2009
|
-2.50 / -5.35%
|
44.10
|
45.50
|
43.70
|
44.20
|
44.01
|
35.24
|
46,900
|
|
10/28/2009
|
+0.70 / +1.52%
|
43.00
|
48.00
|
43.00
|
46.70
|
46.93
|
37.24
|
35,200
|
|
10/27/2009
|
-2.80 / -5.74%
|
46.50
|
46.50
|
45.80
|
46.00
|
45.84
|
36.68
|
45,500
|
|
10/26/2009
|
-4.10 / -7.75%
|
52.40
|
52.40
|
48.80
|
48.80
|
49.16
|
38.91
|
43,000
|
|
10/23/2009
|
-2.00 / -3.64%
|
55.00
|
57.00
|
50.80
|
52.90
|
53.46
|
42.18
|
145,800
|
|
10/22/2009
|
-1.50 / -2.66%
|
55.00
|
56.00
|
53.30
|
54.90
|
54.55
|
43.77
|
92,900
|
|
10/21/2009
|
-1.50 / -2.59%
|
58.00
|
58.00
|
54.50
|
56.40
|
55.75
|
44.97
|
106,300
|
|
10/20/2009
|
+2.00 / +3.58%
|
55.00
|
58.20
|
55.00
|
57.90
|
57.35
|
46.17
|
157,100
|
|
10/19/2009
|
-0.30 / -0.53%
|
55.00
|
56.50
|
53.00
|
55.90
|
54.65
|
44.57
|
132,600
|
|
10/16/2009
|
+3.10 / +5.84%
|
56.80
|
56.80
|
55.20
|
56.20
|
56.65
|
44.81
|
314,500
|
|
10/15/2009
|
+1.70 / +3.31%
|
53.10
|
53.10
|
53.10
|
53.10
|
53.10
|
42.34
|
13,800
|
|
10/14/2009
|
+3.70 / +7.76%
|
48.10
|
51.40
|
47.00
|
51.40
|
49.68
|
40.98
|
218,300
|
|
|