|
Closing price on 3/25/2010
|
|
| Open |
24.30 |
| High |
24.30 |
| Low |
23.10 |
| Volume |
6,900 |
| Split-adjusted Price |
19.14 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2010
|
-0.90 / -3.61%
|
24.30
|
24.30
|
23.10
|
24.00
|
23.83
|
19.14
|
6,900
|
|
|
3/24/2010
|
+0.70 / +2.89%
|
24.00
|
24.90
|
24.00
|
24.90
|
24.29
|
19.85
|
2,000
|
|
|
3/23/2010
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.40
|
24.20
|
24.15
|
19.30
|
8,100
|
|
|
3/22/2010
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.20
|
24.20
|
24.36
|
19.30
|
15,300
|
|
|
3/19/2010
|
-0.30 / -1.22%
|
25.70
|
25.70
|
24.20
|
24.20
|
24.31
|
19.30
|
10,400
|
|
|
3/18/2010
|
+0.40 / +1.66%
|
24.40
|
24.90
|
23.80
|
24.50
|
24.21
|
19.53
|
8,000
|
|
|
3/17/2010
|
-0.20 / -0.82%
|
24.00
|
24.70
|
24.00
|
24.10
|
24.41
|
19.22
|
5,300
|
|
|
3/16/2010
|
-1.10 / -4.33%
|
25.40
|
25.40
|
24.30
|
24.30
|
24.65
|
19.38
|
23,100
|
|
|
3/15/2010
|
-0.20 / -0.78%
|
26.00
|
26.50
|
25.40
|
25.40
|
26.08
|
20.25
|
16,200
|
|
|
3/12/2010
|
+0.80 / +3.23%
|
24.70
|
25.60
|
24.70
|
25.60
|
25.43
|
20.41
|
14,400
|
|
|
3/11/2010
|
-0.20 / -0.80%
|
25.20
|
25.80
|
24.50
|
24.80
|
24.86
|
19.77
|
19,800
|
|
|
3/10/2010
|
-0.80 / -3.10%
|
25.10
|
25.80
|
25.00
|
25.00
|
25.20
|
19.93
|
28,200
|
|
|
3/9/2010
|
-1.00 / -3.73%
|
25.80
|
26.00
|
25.80
|
25.80
|
25.90
|
20.57
|
4,300
|
|
|
3/8/2010
|
+1.10 / +4.28%
|
26.50
|
27.00
|
26.50
|
26.80
|
26.83
|
21.37
|
41,400
|
|
|
3/5/2010
|
-0.10 / -0.39%
|
25.70
|
25.80
|
25.00
|
25.70
|
25.30
|
20.49
|
16,500
|
|
|
3/4/2010
|
+0.70 / +2.79%
|
25.40
|
25.80
|
25.20
|
25.80
|
25.67
|
20.57
|
40,300
|
|
|
3/3/2010
|
+1.70 / +7.26%
|
23.60
|
25.10
|
23.50
|
25.10
|
24.18
|
20.01
|
24,600
|
|
|
3/2/2010
|
-0.10 / -0.43%
|
24.00
|
24.00
|
23.20
|
23.40
|
23.50
|
18.66
|
16,500
|
|
|
3/1/2010
|
+0.50 / +2.17%
|
23.90
|
23.90
|
23.50
|
23.50
|
23.53
|
18.74
|
4,600
|
|
|
2/26/2010
|
0.00 / 0.00%
|
22.60
|
23.20
|
22.60
|
23.00
|
23.00
|
18.34
|
3,300
|
|
|
2/25/2010
|
0.00 / 0.00%
|
23.80
|
23.80
|
22.80
|
23.00
|
23.04
|
18.34
|
8,200
|
|
|
2/24/2010
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.10
|
23.00
|
22.80
|
18.34
|
4,100
|
|
|
2/23/2010
|
-1.40 / -5.74%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
18.34
|
3,200
|
|
|
2/22/2010
|
+0.30 / +1.24%
|
24.50
|
24.60
|
24.40
|
24.40
|
24.54
|
19.45
|
2,600
|
|
|
2/12/2010
|
+0.30 / +1.26%
|
24.80
|
24.80
|
24.10
|
24.10
|
24.43
|
19.22
|
2,000
|
|
|
2/11/2010
|
+0.80 / +3.48%
|
23.40
|
24.00
|
23.20
|
23.80
|
23.65
|
18.98
|
11,600
|
|
|
2/10/2010
|
+1.40 / +6.48%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.57
|
18.34
|
1,500
|
|
|
2/9/2010
|
-1.20 / -5.26%
|
23.00
|
23.00
|
21.60
|
21.60
|
22.13
|
17.22
|
10,000
|
|
|
2/8/2010
|
-0.20 / -0.87%
|
23.20
|
23.20
|
22.60
|
22.80
|
22.79
|
18.18
|
7,300
|
|
|
2/5/2010
|
-0.50 / -2.13%
|
23.10
|
23.80
|
23.00
|
23.00
|
23.08
|
18.34
|
8,800
|
|
|