|
Closing price on 12/12/2007
|
|
| Open |
59.50 |
| High |
63.50 |
| Low |
58.00 |
| Volume |
41,500 |
| Split-adjusted Price |
48.64 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2007
|
+1.00 / +1.67%
|
59.50
|
63.50
|
58.00
|
61.00
|
61.30
|
48.64
|
41,500
|
|
|
12/11/2007
|
-3.00 / -4.76%
|
62.50
|
62.50
|
57.30
|
60.00
|
58.49
|
47.84
|
33,400
|
|
|
12/10/2007
|
-1.00 / -1.56%
|
65.00
|
65.00
|
62.00
|
63.00
|
62.77
|
50.23
|
21,700
|
|
|
12/7/2007
|
+1.00 / +1.59%
|
62.00
|
65.50
|
62.00
|
64.00
|
64.10
|
51.03
|
37,900
|
|
|
12/6/2007
|
-3.30 / -4.98%
|
66.50
|
66.50
|
62.50
|
63.00
|
63.49
|
50.23
|
46,300
|
|
|
12/5/2007
|
-3.20 / -4.60%
|
70.00
|
70.00
|
62.50
|
66.30
|
65.15
|
52.86
|
35,100
|
|
|
12/4/2007
|
+3.30 / +4.98%
|
70.00
|
70.00
|
67.00
|
69.50
|
69.03
|
55.41
|
59,300
|
|
|
12/3/2007
|
+5.70 / +9.42%
|
62.90
|
66.20
|
62.90
|
66.20
|
65.28
|
52.78
|
35,700
|
|
|
11/30/2007
|
+3.00 / +5.22%
|
59.00
|
61.00
|
58.00
|
60.50
|
60.22
|
48.24
|
36,100
|
|
|
11/29/2007
|
+3.50 / +6.48%
|
54.90
|
58.00
|
54.00
|
57.50
|
56.55
|
45.85
|
28,300
|
|
|
11/28/2007
|
+2.50 / +4.85%
|
54.00
|
54.00
|
53.00
|
54.00
|
53.42
|
43.06
|
24,700
|
|
|
11/27/2007
|
+0.90 / +1.78%
|
52.00
|
53.00
|
51.50
|
51.50
|
52.23
|
41.06
|
27,000
|
|
|
11/26/2007
|
-0.40 / -0.78%
|
51.00
|
53.00
|
50.00
|
50.60
|
50.86
|
40.34
|
30,400
|
|
|
11/23/2007
|
-3.20 / -5.90%
|
50.90
|
52.00
|
50.00
|
51.00
|
50.98
|
40.66
|
23,700
|
|
|
11/22/2007
|
-4.30 / -7.35%
|
54.50
|
54.50
|
52.00
|
54.20
|
52.79
|
43.22
|
46,000
|
|
|
11/21/2007
|
-0.50 / -0.85%
|
56.00
|
58.50
|
54.60
|
58.50
|
55.33
|
46.64
|
8,000
|
|
|
11/20/2007
|
-4.00 / -6.35%
|
60.60
|
61.00
|
59.00
|
59.00
|
59.57
|
47.04
|
7,900
|
|
|
11/19/2007
|
+3.50 / +5.88%
|
65.50
|
65.50
|
61.50
|
63.00
|
62.35
|
50.23
|
3,700
|
|
|
11/16/2007
|
-4.30 / -6.74%
|
58.00
|
61.00
|
58.00
|
59.50
|
59.89
|
47.44
|
2,000
|
|
|
11/15/2007
|
-3.00 / -4.49%
|
63.80
|
65.00
|
63.50
|
63.80
|
63.89
|
50.87
|
2,100
|
|
|
11/14/2007
|
+6.00 / +9.87%
|
54.80
|
66.80
|
54.80
|
66.80
|
63.79
|
53.26
|
5,100
|
|
|
11/13/2007
|
-6.20 / -9.25%
|
61.00
|
61.00
|
60.80
|
60.80
|
60.82
|
48.48
|
1,700
|
|
|
11/12/2007
|
-5.00 / -6.94%
|
75.90
|
75.90
|
64.00
|
67.00
|
67.46
|
53.42
|
2,600
|
|
|
11/9/2007
|
-1.00 / -1.37%
|
68.50
|
72.00
|
68.00
|
72.00
|
72.00
|
57.41
|
2,900
|
|
|
11/8/2007
|
0.00 / 0.00%
|
79.50
|
79.80
|
72.60
|
73.00
|
73.00
|
58.21
|
7,000
|
|
|
11/7/2007
|
+1.10 / +1.53%
|
71.90
|
75.00
|
71.90
|
73.00
|
73.00
|
58.21
|
11,200
|
|
|
11/6/2007
|
-1.10 / -1.51%
|
72.00
|
74.00
|
69.00
|
71.90
|
71.90
|
57.33
|
13,100
|
|
|
11/5/2007
|
-2.60 / -3.44%
|
72.60
|
73.50
|
72.60
|
73.00
|
73.00
|
58.21
|
3,300
|
|
|
11/2/2007
|
-9.90 / -11.58%
|
86.00
|
86.00
|
75.50
|
75.60
|
75.60
|
60.28
|
5,800
|
|
|
11/1/2007
|
+6.10 / +7.68%
|
72.00
|
87.50
|
72.00
|
85.50
|
85.50
|
68.17
|
25,300
|
|
|