|
Closing price on 12/23/2009
|
|
| Open |
22.80 |
| High |
23.00 |
| Low |
21.50 |
| Volume |
44,200 |
| Split-adjusted Price |
18.34 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2009
|
+1.50 / +6.98%
|
22.80
|
23.00
|
21.50
|
23.00
|
22.09
|
18.34
|
44,200
|
|
|
12/22/2009
|
+1.10 / +5.39%
|
21.40
|
21.70
|
21.20
|
21.50
|
21.51
|
17.14
|
55,100
|
|
|
12/21/2009
|
+1.20 / +6.25%
|
20.40
|
20.40
|
20.10
|
20.40
|
20.34
|
16.27
|
47,800
|
|
|
12/18/2009
|
+0.90 / +4.92%
|
19.00
|
19.20
|
18.90
|
19.20
|
19.12
|
15.31
|
18,500
|
|
|
12/17/2009
|
-0.70 / -3.68%
|
18.00
|
18.40
|
17.90
|
18.30
|
17.96
|
14.59
|
20,400
|
|
|
12/16/2009
|
-1.00 / -5.00%
|
20.30
|
20.30
|
19.00
|
19.00
|
19.23
|
15.15
|
10,500
|
|
|
12/15/2009
|
-1.70 / -7.83%
|
21.00
|
21.00
|
19.60
|
20.00
|
20.38
|
15.95
|
15,500
|
|
|
12/14/2009
|
+1.50 / +7.43%
|
20.30
|
21.80
|
20.30
|
21.70
|
21.01
|
17.30
|
19,100
|
|
|
12/11/2009
|
-1.30 / -6.05%
|
21.70
|
21.70
|
20.20
|
20.20
|
20.38
|
16.11
|
10,900
|
|
|
12/10/2009
|
-1.60 / -6.93%
|
22.00
|
22.30
|
21.50
|
21.50
|
21.75
|
17.14
|
21,600
|
|
|
12/9/2009
|
-1.60 / -6.48%
|
23.20
|
23.50
|
23.10
|
23.10
|
23.13
|
18.42
|
13,900
|
|
|
12/8/2009
|
+0.40 / +1.65%
|
25.30
|
25.30
|
24.00
|
24.70
|
24.84
|
19.69
|
13,800
|
|
|
12/7/2009
|
-1.70 / -6.54%
|
26.10
|
26.10
|
24.30
|
24.30
|
25.34
|
19.38
|
25,200
|
|
|
12/4/2009
|
0.00 / 0.00%
|
26.30
|
26.70
|
25.80
|
26.00
|
26.07
|
20.73
|
16,700
|
|
|
12/3/2009
|
0.00 / 0.00%
|
25.40
|
26.70
|
25.40
|
26.00
|
25.93
|
20.73
|
20,900
|
|
|
12/2/2009
|
-11.80 / -31.22%
|
27.70
|
27.70
|
26.00
|
26.00
|
26.86
|
20.73
|
35,600
|
|
|
12/1/2009
|
+0.60 / +1.61%
|
37.50
|
39.00
|
37.00
|
37.80
|
37.88
|
30.14
|
69,700
|
|
|
11/30/2009
|
+0.20 / +0.54%
|
38.00
|
38.00
|
36.80
|
37.20
|
37.07
|
29.66
|
50,500
|
|
|
11/27/2009
|
-1.50 / -3.90%
|
36.70
|
39.50
|
36.70
|
37.00
|
37.02
|
29.50
|
76,200
|
|
|
11/26/2009
|
-1.40 / -3.51%
|
38.50
|
42.00
|
38.50
|
38.50
|
39.40
|
30.70
|
17,100
|
|
|
11/25/2009
|
-2.90 / -6.78%
|
42.80
|
44.40
|
39.90
|
39.90
|
41.28
|
31.81
|
73,500
|
|
|
11/24/2009
|
-1.20 / -2.73%
|
44.00
|
44.00
|
42.40
|
42.80
|
42.82
|
34.13
|
24,100
|
|
|
11/23/2009
|
-2.90 / -6.18%
|
46.80
|
46.80
|
43.60
|
44.00
|
44.26
|
35.08
|
37,100
|
|
|
11/20/2009
|
+2.40 / +5.39%
|
45.00
|
47.90
|
45.00
|
46.90
|
46.76
|
37.39
|
108,200
|
|
|
11/19/2009
|
-0.50 / -1.11%
|
45.00
|
45.00
|
44.30
|
44.50
|
44.79
|
35.48
|
57,000
|
|
|
11/18/2009
|
-0.10 / -0.22%
|
44.00
|
45.00
|
42.80
|
45.00
|
43.54
|
35.88
|
67,900
|
|
|
11/17/2009
|
-1.40 / -3.01%
|
48.00
|
48.00
|
45.00
|
45.10
|
46.05
|
35.96
|
33,600
|
|
|
11/16/2009
|
+2.70 / +6.16%
|
46.50
|
46.50
|
45.00
|
46.50
|
46.41
|
37.08
|
121,700
|
|
|
11/13/2009
|
+1.90 / +4.53%
|
41.60
|
43.80
|
41.50
|
43.80
|
43.45
|
34.92
|
77,000
|
|
|
11/12/2009
|
+0.90 / +2.20%
|
43.00
|
43.00
|
38.70
|
41.90
|
41.01
|
33.41
|
45,300
|
|
|