|
Closing price on 11/4/2008
|
|
| Open |
20.10 |
| High |
21.50 |
| Low |
20.10 |
| Volume |
18,100 |
| Split-adjusted Price |
17.14 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/14/2008
|
+1.50 / +7.21%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
17.78
|
700
|
|
|
10/13/2008
|
0.00 / 0.00%
|
21.20
|
22.20
|
20.00
|
20.80
|
20.88
|
16.58
|
18,600
|
|
|
10/10/2008
|
-1.90 / -8.37%
|
20.80
|
21.90
|
20.80
|
20.80
|
20.81
|
16.58
|
44,300
|
|
|
10/9/2008
|
+0.80 / +3.65%
|
21.50
|
22.80
|
21.40
|
22.70
|
22.34
|
18.10
|
54,900
|
|
|
10/8/2008
|
-0.20 / -0.90%
|
20.60
|
22.50
|
20.60
|
21.90
|
21.42
|
17.46
|
33,700
|
|
|
10/7/2008
|
-1.90 / -7.92%
|
22.30
|
22.30
|
22.10
|
22.10
|
22.11
|
17.62
|
52,000
|
|
|
10/6/2008
|
-1.80 / -6.98%
|
25.20
|
25.20
|
23.50
|
24.00
|
23.73
|
19.14
|
19,500
|
|
|
10/3/2008
|
+1.10 / +4.45%
|
24.90
|
25.80
|
24.90
|
25.80
|
25.18
|
20.57
|
41,600
|
|
|
10/2/2008
|
+1.20 / +5.11%
|
24.70
|
24.70
|
22.50
|
24.70
|
24.59
|
19.69
|
43,000
|
|
|
10/1/2008
|
+0.20 / +0.86%
|
22.50
|
23.50
|
22.50
|
23.50
|
23.06
|
18.74
|
30,900
|
|
|
9/30/2008
|
-1.60 / -6.43%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
18.58
|
100
|
|
|
9/29/2008
|
0.00 / 0.00%
|
25.00
|
25.50
|
23.70
|
24.90
|
24.97
|
19.85
|
46,300
|
|
|
9/26/2008
|
+1.10 / +4.62%
|
25.00
|
25.00
|
23.50
|
24.90
|
24.90
|
19.85
|
88,300
|
|
|
9/25/2008
|
+1.80 / +8.18%
|
22.30
|
23.80
|
22.00
|
23.80
|
23.42
|
18.98
|
62,300
|
|
|
9/24/2008
|
0.00 / 0.00%
|
21.40
|
23.00
|
21.40
|
22.00
|
22.34
|
17.54
|
22,200
|
|
|