|
Closing price on 2/7/2014
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
18,500 |
| Split-adjusted Price |
5.18 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2014
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.53
|
5.18
|
18,500
|
|
|
2/6/2014
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.26
|
18,500
|
|
|
1/27/2014
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.58
|
5.42
|
21,100
|
|
|
1/24/2014
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.50
|
5.10
|
27,100
|
|
|
1/23/2014
|
+0.50 / +8.33%
|
6.30
|
6.50
|
6.10
|
6.50
|
6.16
|
5.18
|
103,500
|
|
|
1/22/2014
|
-0.30 / -4.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.78
|
15,700
|
|
|
1/21/2014
|
-0.30 / -4.55%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.03
|
5.02
|
68,100
|
|
|
1/20/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.26
|
0
|
|
|
1/17/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.26
|
15,000
|
|
|
1/16/2014
|
-0.10 / -1.49%
|
7.00
|
7.00
|
6.10
|
6.60
|
6.16
|
5.26
|
31,200
|
|
|
1/15/2014
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.30
|
6.70
|
6.61
|
5.34
|
5,800
|
|
|
1/14/2014
|
+0.30 / +4.76%
|
6.30
|
6.90
|
6.30
|
6.60
|
6.59
|
5.26
|
13,800
|
|
|
1/13/2014
|
-0.40 / -5.97%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.33
|
5.02
|
21,300
|
|
|
1/10/2014
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.62
|
5.34
|
48,600
|
|
|
1/9/2014
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.46
|
5.26
|
32,600
|
|
|
1/8/2014
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.18
|
400
|
|
|
1/7/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.34
|
1,000
|
|
|
1/6/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.34
|
3,500
|
|
|
1/3/2014
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.68
|
5.34
|
17,500
|
|
|
1/2/2014
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.33
|
5.26
|
2,200
|
|
|
12/31/2013
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.34
|
5.02
|
350
|
|
|
12/30/2013
|
-0.20 / -2.99%
|
6.40
|
6.50
|
6.10
|
6.50
|
6.15
|
5.18
|
2,800
|
|
|
12/27/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.34
|
0
|
|
|
12/26/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.66
|
5.34
|
6,500
|
|
|
12/25/2013
|
-0.10 / -1.47%
|
6.50
|
6.80
|
6.30
|
6.70
|
6.51
|
5.34
|
12,800
|
|
|
12/24/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.42
|
6,800
|
|
|
12/23/2013
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.76
|
5.42
|
12,600
|
|
|
12/20/2013
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.50
|
6.70
|
6.68
|
5.34
|
31,750
|
|
|
12/19/2013
|
+0.20 / +3.13%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.44
|
5.26
|
39,400
|
|
|
12/18/2013
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.11
|
5.10
|
5,100
|
|
|