|
Closing price on 3/3/2014
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
6.60 |
| Volume |
28,000 |
| Split-adjusted Price |
5.58 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2014
|
+0.10 / +1.45%
|
7.30
|
7.30
|
6.60
|
7.00
|
6.79
|
5.58
|
28,000
|
|
|
2/28/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.73
|
5.50
|
12,900
|
|
|
2/27/2014
|
-0.20 / -2.82%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.89
|
5.50
|
10,600
|
|
|
2/26/2014
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.01
|
5.66
|
6,300
|
|
|
2/25/2014
|
-0.20 / -2.74%
|
7.30
|
7.70
|
6.80
|
7.10
|
7.08
|
5.66
|
7,100
|
|
|
2/24/2014
|
+0.50 / +7.35%
|
6.80
|
7.40
|
6.50
|
7.30
|
6.89
|
5.82
|
20,500
|
|
|
2/21/2014
|
-0.10 / -1.45%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.74
|
5.42
|
28,300
|
|
|
2/20/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.75
|
5.50
|
21,900
|
|
|
2/19/2014
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.91
|
5.50
|
79,800
|
|
|
2/18/2014
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
7.07
|
5.42
|
19,500
|
|
|
2/17/2014
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.70
|
7.10
|
6.88
|
5.66
|
32,777
|
|
|
2/14/2014
|
+0.30 / +4.41%
|
7.10
|
7.20
|
6.60
|
7.10
|
6.70
|
5.66
|
15,300
|
|
|
2/13/2014
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.63
|
5.42
|
41,700
|
|
|
2/12/2014
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.61
|
5.42
|
12,800
|
|
|
2/11/2014
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.64
|
5.42
|
12,800
|
|
|
2/10/2014
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.70
|
5.42
|
15,200
|
|
|
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
|
|
|