|
Closing price on 2/23/2009
|
|
| Open |
16.00 |
| High |
16.50 |
| Low |
15.80 |
| Volume |
17,200 |
| Split-adjusted Price |
13.16 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2009
|
-0.10 / -0.60%
|
16.00
|
16.50
|
15.80
|
16.50
|
16.28
|
13.16
|
17,200
|
|
|
2/20/2009
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.24
|
0
|
|
|
2/19/2009
|
+0.40 / +2.47%
|
16.90
|
16.90
|
16.30
|
16.60
|
16.60
|
13.24
|
4,400
|
|
|
2/18/2009
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.29
|
12.92
|
4,900
|
|
|
2/17/2009
|
-0.60 / -3.57%
|
16.50
|
16.60
|
16.20
|
16.20
|
16.40
|
12.92
|
15,600
|
|
|
2/16/2009
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.80
|
13.40
|
6,300
|
|
|
2/13/2009
|
-0.70 / -4.00%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.84
|
13.40
|
4,600
|
|
|
2/12/2009
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.47
|
13.95
|
20,700
|
|
|
2/11/2009
|
-1.00 / -5.56%
|
17.00
|
17.70
|
17.00
|
17.00
|
17.46
|
13.55
|
15,400
|
|
|
2/10/2009
|
+0.10 / +0.56%
|
17.10
|
18.00
|
17.10
|
18.00
|
17.74
|
14.35
|
47,500
|
|
|
2/9/2009
|
+0.70 / +4.07%
|
17.10
|
18.00
|
17.00
|
17.90
|
17.67
|
14.27
|
22,700
|
|
|
2/6/2009
|
+0.60 / +3.61%
|
16.80
|
17.40
|
16.70
|
17.20
|
16.93
|
13.71
|
6,000
|
|
|
2/5/2009
|
-0.50 / -2.92%
|
17.30
|
17.30
|
16.20
|
16.60
|
16.73
|
13.24
|
12,400
|
|
|
2/4/2009
|
-0.60 / -3.39%
|
17.00
|
18.00
|
16.80
|
17.10
|
17.17
|
13.63
|
7,300
|
|
|
2/3/2009
|
+0.20 / +1.14%
|
17.30
|
17.70
|
16.60
|
17.70
|
17.02
|
14.11
|
35,700
|
|
|
2/2/2009
|
-0.60 / -3.31%
|
18.00
|
18.00
|
17.40
|
17.50
|
17.70
|
13.95
|
39,900
|
|
|
1/23/2009
|
-0.30 / -1.63%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.39
|
14.43
|
700
|
|
|
1/22/2009
|
+0.50 / +2.79%
|
18.50
|
18.50
|
18.30
|
18.40
|
18.34
|
14.67
|
1,800
|
|
|
1/21/2009
|
-0.50 / -2.72%
|
17.60
|
18.60
|
17.60
|
17.90
|
17.96
|
14.27
|
3,500
|
|
|
1/20/2009
|
-1.30 / -6.60%
|
18.60
|
18.60
|
18.40
|
18.40
|
18.44
|
14.67
|
23,200
|
|
|
1/19/2009
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
15.71
|
13,600
|
|
|
1/16/2009
|
-0.70 / -3.45%
|
20.00
|
21.60
|
19.60
|
19.60
|
21.12
|
15.63
|
83,800
|
|
|
1/15/2009
|
+1.30 / +6.84%
|
20.30
|
20.30
|
19.60
|
20.30
|
20.19
|
16.19
|
62,300
|
|
|
1/14/2009
|
+0.90 / +4.97%
|
19.00
|
19.00
|
18.50
|
19.00
|
18.97
|
15.15
|
58,800
|
|
|
1/13/2009
|
+0.40 / +2.26%
|
17.50
|
18.10
|
17.50
|
18.10
|
17.84
|
14.43
|
23,000
|
|
|
1/12/2009
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.50
|
17.70
|
17.65
|
14.11
|
17,400
|
|
|
1/9/2009
|
+0.60 / +3.49%
|
17.20
|
18.00
|
17.20
|
17.80
|
17.67
|
14.19
|
30,600
|
|
|
1/8/2009
|
+0.10 / +0.58%
|
17.40
|
17.50
|
16.90
|
17.20
|
17.36
|
13.71
|
20,700
|
|
|
1/7/2009
|
+0.60 / +3.64%
|
17.30
|
17.50
|
17.00
|
17.10
|
17.39
|
13.63
|
35,100
|
|
|
1/6/2009
|
+1.10 / +7.14%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.36
|
13.16
|
15,200
|
|
|