|
Closing price on 3/18/2015
|
|
| Open |
6.30 |
| High |
6.60 |
| Low |
6.20 |
| Volume |
7,310 |
| Split-adjusted Price |
5.26 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2015
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.20
|
6.60
|
6.29
|
5.26
|
7,310
|
|
|
3/17/2015
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
5.02
|
7,700
|
|
|
3/16/2015
|
-0.40 / -6.06%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.31
|
4.94
|
8,600
|
|
|
3/13/2015
|
-0.10 / -1.49%
|
6.50
|
6.80
|
6.30
|
6.60
|
6.46
|
5.26
|
10,000
|
|
|
3/12/2015
|
+0.30 / +4.69%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.68
|
5.34
|
10,200
|
|
|
3/11/2015
|
-0.30 / -4.48%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.33
|
5.10
|
16,200
|
|
|
3/10/2015
|
-0.30 / -4.29%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
5.34
|
42,100
|
|
|
3/9/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.87
|
5.58
|
8,700
|
|
|
3/6/2015
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.60
|
7.00
|
6.90
|
5.58
|
54,000
|
|
|
3/5/2015
|
-0.10 / -1.43%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.85
|
5.50
|
1,200
|
|
|
3/4/2015
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.88
|
5.58
|
16,100
|
|
|
3/3/2015
|
+0.10 / +1.47%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.79
|
5.50
|
56,200
|
|
|
3/2/2015
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.89
|
5.42
|
62,200
|
|
|
2/27/2015
|
+0.50 / +7.94%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.63
|
5.42
|
86,800
|
|
|
2/26/2015
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.30
|
6.39
|
5.02
|
80,600
|
|
|
2/25/2015
|
-0.20 / -3.08%
|
6.00
|
6.30
|
5.90
|
6.30
|
5.93
|
5.02
|
11,100
|
|
|
2/24/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.18
|
0
|
|
|
2/13/2015
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.23
|
5.18
|
2,200
|
|
|
2/12/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
5.18
|
5,100
|
|
|
2/11/2015
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.55
|
5.18
|
200
|
|
|
2/10/2015
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.26
|
10,000
|
|
|
2/9/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.18
|
0
|
|
|
2/6/2015
|
+0.30 / +4.84%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.12
|
5.18
|
70,000
|
|
|
2/5/2015
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.90
|
6.20
|
5.91
|
4.94
|
11,800
|
|
|
2/4/2015
|
-0.30 / -4.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.78
|
800
|
|
|
2/3/2015
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.01
|
5.02
|
1,700
|
|
|
2/2/2015
|
-0.50 / -7.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.78
|
1,000
|
|
|
1/30/2015
|
+0.30 / +4.84%
|
6.30
|
6.70
|
6.20
|
6.50
|
6.27
|
5.18
|
16,510
|
|
|
1/29/2015
|
-0.10 / -1.59%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.07
|
4.94
|
11,900
|
|
|
1/28/2015
|
+0.10 / +1.61%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.18
|
5.02
|
47,000
|
|
|