|
Closing price on 12/15/2010
|
|
| Open |
17.60 |
| High |
18.10 |
| Low |
17.20 |
| Volume |
20,800 |
| Split-adjusted Price |
13.71 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2010
|
-0.80 / -4.44%
|
17.60
|
18.10
|
17.20
|
17.20
|
17.58
|
13.71
|
20,800
|
|
|
12/14/2010
|
-1.00 / -5.26%
|
19.80
|
19.80
|
17.70
|
18.00
|
18.07
|
14.35
|
22,400
|
|
|
12/13/2010
|
+0.90 / +4.97%
|
19.00
|
19.20
|
18.50
|
19.00
|
19.01
|
15.15
|
25,000
|
|
|
12/10/2010
|
+0.70 / +4.02%
|
18.00
|
18.10
|
17.40
|
18.10
|
17.99
|
14.43
|
54,500
|
|
|
12/9/2010
|
+0.60 / +3.57%
|
16.20
|
17.50
|
16.20
|
17.40
|
16.96
|
13.87
|
10,700
|
|
|
12/8/2010
|
-0.70 / -4.00%
|
16.80
|
18.30
|
16.80
|
16.80
|
16.89
|
13.40
|
27,500
|
|
|
12/7/2010
|
-0.60 / -3.31%
|
17.90
|
18.50
|
17.50
|
17.50
|
17.98
|
13.95
|
27,600
|
|
|
12/6/2010
|
+0.20 / +1.12%
|
17.10
|
19.10
|
17.10
|
18.10
|
18.77
|
14.43
|
34,900
|
|
|
12/3/2010
|
+0.90 / +5.29%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.88
|
14.27
|
33,100
|
|
|
12/2/2010
|
+1.00 / +6.25%
|
15.10
|
17.00
|
15.10
|
17.00
|
16.79
|
13.55
|
28,800
|
|
|
12/1/2010
|
-0.20 / -1.23%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.23
|
12.76
|
22,100
|
|
|
11/30/2010
|
+0.40 / +2.53%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
12.92
|
31,800
|
|
|
11/29/2010
|
+0.80 / +5.33%
|
14.80
|
15.80
|
14.50
|
15.80
|
15.23
|
12.60
|
23,700
|
|
|
11/26/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
15.00
|
14.83
|
11.96
|
10,600
|
|
|
11/25/2010
|
+1.00 / +7.14%
|
14.40
|
15.00
|
14.40
|
15.00
|
14.75
|
11.96
|
25,100
|
|
|
11/24/2010
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.21
|
11.16
|
7,100
|
|
|
11/23/2010
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.94
|
11.16
|
10,700
|
|
|
11/22/2010
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.70
|
13.90
|
13.82
|
11.08
|
8,600
|
|
|
11/19/2010
|
-1.10 / -7.38%
|
15.50
|
15.50
|
13.70
|
13.80
|
14.74
|
11.00
|
7,600
|
|
|
11/18/2010
|
+0.90 / +6.43%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.69
|
11.88
|
10,900
|
|
|
11/17/2010
|
+0.20 / +1.45%
|
14.70
|
14.70
|
13.90
|
14.00
|
14.19
|
11.16
|
18,600
|
|
|
11/16/2010
|
-0.80 / -5.48%
|
14.30
|
14.30
|
13.50
|
13.80
|
13.79
|
11.00
|
14,300
|
|
|
11/15/2010
|
-1.10 / -7.01%
|
15.50
|
15.50
|
14.50
|
14.60
|
14.91
|
11.64
|
20,700
|
|
|
11/12/2010
|
-0.50 / -3.09%
|
15.60
|
15.70
|
15.30
|
15.70
|
15.47
|
12.52
|
4,400
|
|
|
11/11/2010
|
-0.80 / -4.71%
|
16.50
|
17.00
|
16.20
|
16.20
|
16.33
|
12.92
|
7,100
|
|
|
11/10/2010
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.55
|
5,800
|
|
|
11/9/2010
|
-0.60 / -3.43%
|
17.00
|
17.10
|
16.90
|
16.90
|
16.96
|
13.47
|
12,700
|
|
|
11/8/2010
|
-0.20 / -1.13%
|
18.00
|
18.00
|
17.10
|
17.50
|
17.30
|
13.95
|
8,000
|
|
|
11/5/2010
|
+0.40 / +2.31%
|
18.50
|
18.50
|
17.40
|
17.70
|
17.79
|
14.11
|
56,800
|
|
|
11/4/2010
|
+0.10 / +0.58%
|
18.40
|
18.40
|
17.30
|
17.30
|
17.46
|
13.79
|
24,200
|
|
|