|
Closing price on 3/21/2008
|
|
| Open |
29.00 |
| High |
29.10 |
| Low |
28.00 |
| Volume |
12,700 |
| Split-adjusted Price |
22.72 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2008
|
-1.50 / -5.00%
|
29.00
|
29.10
|
28.00
|
28.50
|
28.37
|
22.72
|
12,700
|
|
|
3/20/2008
|
+0.40 / +1.35%
|
32.40
|
32.50
|
30.00
|
30.00
|
30.70
|
23.92
|
8,900
|
|
|
3/19/2008
|
-1.10 / -3.58%
|
32.90
|
33.50
|
29.00
|
29.60
|
30.98
|
23.60
|
17,600
|
|
|
3/18/2008
|
-3.30 / -9.71%
|
31.00
|
32.50
|
30.70
|
30.70
|
30.89
|
24.48
|
34,000
|
|
|
3/17/2008
|
-3.00 / -8.11%
|
35.00
|
36.00
|
33.40
|
34.00
|
34.12
|
27.11
|
16,500
|
|
|
3/14/2008
|
0.00 / 0.00%
|
36.60
|
37.00
|
36.00
|
37.00
|
36.89
|
29.50
|
7,600
|
|
|
3/13/2008
|
0.00 / 0.00%
|
38.80
|
38.80
|
36.50
|
37.00
|
36.88
|
29.50
|
12,600
|
|
|
3/12/2008
|
+1.80 / +5.11%
|
37.50
|
38.90
|
36.00
|
37.00
|
36.96
|
29.50
|
18,300
|
|
|
3/11/2008
|
-0.90 / -2.49%
|
35.10
|
39.00
|
34.50
|
35.20
|
36.14
|
28.07
|
23,500
|
|
|
3/10/2008
|
+1.30 / +3.74%
|
38.20
|
38.20
|
36.00
|
36.10
|
37.96
|
28.78
|
56,900
|
|
|
3/7/2008
|
+3.10 / +9.78%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
27.75
|
4,100
|
|
|
3/6/2008
|
+1.20 / +3.93%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
25.28
|
1,800
|
|
|
3/5/2008
|
-1.20 / -3.79%
|
28.70
|
31.00
|
28.70
|
30.50
|
28.86
|
24.32
|
27,800
|
|
|
3/4/2008
|
-2.80 / -8.12%
|
33.00
|
33.00
|
31.70
|
31.70
|
31.76
|
25.28
|
34,900
|
|
|
3/3/2008
|
-3.50 / -9.21%
|
38.50
|
38.50
|
34.40
|
34.50
|
35.20
|
27.51
|
16,400
|
|
|
2/29/2008
|
-1.30 / -3.31%
|
38.00
|
40.00
|
37.70
|
38.00
|
38.06
|
30.30
|
7,800
|
|
|
2/28/2008
|
+0.30 / +0.77%
|
39.50
|
40.00
|
38.50
|
39.30
|
39.35
|
31.34
|
7,300
|
|
|
2/27/2008
|
+0.60 / +1.56%
|
39.50
|
41.00
|
38.00
|
39.00
|
39.46
|
31.10
|
9,800
|
|
|
2/26/2008
|
-4.00 / -9.43%
|
42.50
|
43.00
|
38.10
|
38.40
|
39.41
|
30.62
|
14,000
|
|
|
2/25/2008
|
+1.40 / +3.41%
|
42.00
|
42.40
|
42.00
|
42.40
|
42.34
|
33.81
|
7,100
|
|
|
2/22/2008
|
-0.20 / -0.49%
|
37.50
|
42.00
|
37.50
|
41.00
|
38.59
|
32.69
|
25,500
|
|
|
2/21/2008
|
-3.80 / -8.44%
|
44.10
|
45.00
|
41.20
|
41.20
|
41.65
|
32.85
|
15,600
|
|
|
2/20/2008
|
-1.50 / -3.23%
|
48.00
|
48.00
|
44.10
|
45.00
|
45.71
|
35.88
|
10,000
|
|
|
2/19/2008
|
+1.00 / +2.20%
|
50.00
|
50.00
|
44.00
|
46.50
|
47.97
|
37.08
|
15,200
|
|
|
2/18/2008
|
-3.60 / -7.33%
|
49.50
|
49.50
|
44.00
|
45.50
|
46.04
|
36.28
|
27,000
|
|
|
2/15/2008
|
+0.10 / +0.20%
|
49.00
|
49.60
|
48.00
|
49.10
|
48.82
|
39.15
|
8,200
|
|
|
2/14/2008
|
-0.50 / -1.01%
|
51.00
|
52.00
|
49.00
|
49.00
|
50.69
|
39.07
|
6,100
|
|
|
2/13/2008
|
-2.40 / -4.62%
|
52.00
|
52.00
|
48.50
|
49.50
|
49.32
|
39.47
|
14,100
|
|
|
2/12/2008
|
-2.60 / -4.77%
|
55.00
|
55.00
|
50.00
|
51.90
|
52.45
|
41.38
|
13,200
|
|
|
2/1/2008
|
-0.10 / -0.18%
|
56.00
|
56.00
|
53.00
|
54.50
|
54.15
|
43.45
|
29,200
|
|
|