|
Closing price on 11/25/2008
|
|
| Open |
19.70 |
| High |
19.70 |
| Low |
18.00 |
| Volume |
5,600 |
| Split-adjusted Price |
14.75 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2008
|
0.00 / 0.00%
|
19.70
|
19.70
|
18.00
|
18.50
|
18.66
|
14.75
|
5,600
|
|
|
11/24/2008
|
-0.50 / -2.63%
|
18.50
|
19.20
|
18.00
|
18.50
|
18.50
|
14.75
|
11,000
|
|
|
11/21/2008
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.00
|
19.00
|
18.52
|
15.15
|
3,500
|
|
|
11/20/2008
|
-1.10 / -5.47%
|
19.10
|
20.00
|
19.00
|
19.00
|
19.07
|
15.15
|
7,400
|
|
|
11/19/2008
|
+0.10 / +0.50%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.37
|
16.03
|
8,400
|
|
|
11/18/2008
|
-0.30 / -1.48%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.10
|
15.95
|
5,700
|
|
|
11/17/2008
|
-0.90 / -4.25%
|
20.30
|
20.30
|
20.20
|
20.30
|
20.25
|
16.19
|
5,300
|
|
|
11/14/2008
|
+0.70 / +3.41%
|
21.50
|
21.70
|
20.70
|
21.20
|
21.13
|
16.90
|
6,300
|
|
|
11/13/2008
|
0.00 / 0.00%
|
20.10
|
20.70
|
20.00
|
20.50
|
20.31
|
16.35
|
12,600
|
|
|
11/12/2008
|
+0.50 / +2.50%
|
19.90
|
20.50
|
19.80
|
20.50
|
20.11
|
16.35
|
7,700
|
|
|
11/11/2008
|
-1.40 / -6.54%
|
20.10
|
21.00
|
20.00
|
20.00
|
20.18
|
15.95
|
13,300
|
|
|
11/10/2008
|
+0.10 / +0.47%
|
22.40
|
22.40
|
21.00
|
21.40
|
21.43
|
17.06
|
16,200
|
|
|
11/7/2008
|
-1.70 / -7.39%
|
21.40
|
22.30
|
21.30
|
21.30
|
21.40
|
16.98
|
19,700
|
|
|
11/6/2008
|
+0.50 / +2.22%
|
22.50
|
23.90
|
22.00
|
23.00
|
22.87
|
18.34
|
65,700
|
|
|
11/5/2008
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.94
|
7,400
|
|
|
11/4/2008
|
+1.50 / +7.50%
|
20.10
|
21.50
|
20.10
|
21.50
|
21.05
|
17.14
|
18,100
|
|
|
11/3/2008
|
-1.10 / -5.21%
|
20.00
|
21.00
|
19.60
|
20.00
|
20.13
|
15.95
|
11,700
|
|
|
10/31/2008
|
+1.10 / +5.50%
|
21.00
|
21.10
|
20.20
|
21.10
|
21.00
|
16.82
|
36,300
|
|
|
10/30/2008
|
+1.10 / +5.82%
|
19.70
|
20.00
|
18.50
|
20.00
|
19.82
|
15.95
|
22,700
|
|
|
10/29/2008
|
+0.10 / +0.53%
|
18.90
|
18.90
|
18.00
|
18.90
|
18.67
|
15.07
|
45,100
|
|
|
10/28/2008
|
+0.20 / +1.08%
|
17.30
|
19.00
|
17.30
|
18.80
|
17.68
|
14.99
|
18,400
|
|
|
10/27/2008
|
-1.30 / -6.53%
|
18.70
|
18.70
|
18.60
|
18.60
|
18.62
|
14.83
|
12,300
|
|
|
10/24/2008
|
-1.40 / -6.57%
|
20.20
|
20.20
|
19.90
|
19.90
|
19.96
|
15.87
|
24,600
|
|
|
10/23/2008
|
-1.30 / -5.75%
|
21.30
|
21.50
|
21.30
|
21.30
|
21.31
|
16.98
|
14,300
|
|
|
10/22/2008
|
-1.00 / -4.24%
|
23.60
|
23.60
|
22.30
|
22.60
|
22.81
|
18.02
|
6,400
|
|
|
10/21/2008
|
+1.10 / +4.89%
|
24.20
|
24.20
|
23.60
|
23.60
|
23.81
|
18.82
|
19,500
|
|
|
10/20/2008
|
-0.40 / -1.75%
|
23.60
|
24.00
|
22.00
|
22.50
|
22.67
|
17.94
|
11,500
|
|
|
10/17/2008
|
0.00 / 0.00%
|
24.30
|
24.30
|
22.90
|
22.90
|
23.57
|
18.26
|
34,300
|
|
|
10/16/2008
|
-0.90 / -3.78%
|
21.70
|
23.30
|
21.70
|
22.90
|
22.84
|
18.26
|
45,200
|
|
|
10/15/2008
|
+1.50 / +6.73%
|
23.80
|
23.80
|
22.00
|
23.80
|
23.34
|
18.98
|
90,100
|
|
|