|
Closing price on 12/10/2008
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.30 |
| Volume |
8,600 |
| Split-adjusted Price |
12.20 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2008
|
-1.00 / -6.13%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.39
|
12.20
|
8,600
|
|
|
12/9/2008
|
+0.30 / +1.88%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.43
|
13.00
|
700
|
|
|
12/8/2008
|
-0.90 / -5.33%
|
18.00
|
18.00
|
16.00
|
16.00
|
16.18
|
12.76
|
1,200
|
|
|
12/5/2008
|
-0.30 / -1.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.47
|
100
|
|
|
12/4/2008
|
+0.30 / +1.78%
|
17.70
|
17.70
|
17.10
|
17.20
|
17.27
|
13.71
|
9,700
|
|
|
12/3/2008
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.90
|
16.90
|
17.08
|
13.47
|
8,300
|
|
|
12/2/2008
|
-0.10 / -0.58%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.11
|
13.71
|
3,300
|
|
|
12/1/2008
|
-0.80 / -4.42%
|
17.60
|
17.60
|
16.90
|
17.30
|
17.07
|
13.79
|
6,600
|
|
|
11/28/2008
|
+1.10 / +6.47%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.08
|
14.43
|
9,300
|
|
|
11/27/2008
|
-0.60 / -3.41%
|
18.90
|
18.90
|
16.80
|
17.00
|
17.01
|
13.55
|
10,300
|
|
|
11/26/2008
|
-0.90 / -4.86%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.87
|
14.03
|
2,100
|
|
|
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
|
|
|