|
Closing price on 3/4/2008
|
|
| Open |
33.00 |
| High |
33.00 |
| Low |
31.70 |
| Volume |
34,900 |
| Split-adjusted Price |
25.28 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/31/2008
|
-0.10 / -0.18%
|
55.00
|
55.40
|
49.90
|
54.60
|
53.25
|
43.53
|
25,900
|
|
|
1/30/2008
|
+3.70 / +7.25%
|
53.00
|
54.70
|
53.00
|
54.70
|
54.63
|
43.61
|
40,900
|
|
|
1/29/2008
|
+3.00 / +6.25%
|
49.00
|
51.50
|
48.00
|
51.00
|
49.81
|
40.66
|
22,400
|
|
|
1/28/2008
|
0.00 / 0.00%
|
50.20
|
50.20
|
47.00
|
48.00
|
48.69
|
38.27
|
27,800
|
|
|
1/25/2008
|
+3.10 / +6.90%
|
44.00
|
48.00
|
43.70
|
48.00
|
45.69
|
38.27
|
30,200
|
|
|
1/24/2008
|
-0.20 / -0.44%
|
46.60
|
47.90
|
43.20
|
44.90
|
45.46
|
35.80
|
10,000
|
|
|
1/23/2008
|
-2.40 / -5.05%
|
47.30
|
47.30
|
44.00
|
45.10
|
44.97
|
35.96
|
12,400
|
|
|
1/22/2008
|
-1.70 / -3.46%
|
47.50
|
47.60
|
47.00
|
47.50
|
47.33
|
37.87
|
6,500
|
|
|
1/21/2008
|
-0.80 / -1.60%
|
47.50
|
49.20
|
47.50
|
49.20
|
48.43
|
39.23
|
6,400
|
|
|
1/18/2008
|
+2.00 / +4.17%
|
46.93
|
51.00
|
46.00
|
50.00
|
49.23
|
39.87
|
38,400
|
|
|
1/17/2008
|
+1.00 / +2.13%
|
47.41
|
51.70
|
46.50
|
48.00
|
49.43
|
38.27
|
35,600
|
|
|
1/16/2008
|
+4.00 / +9.30%
|
46.90
|
47.00
|
46.90
|
47.00
|
46.97
|
37.47
|
8,600
|
|
|
1/15/2008
|
-3.50 / -7.53%
|
42.75
|
45.00
|
41.60
|
43.00
|
42.83
|
34.29
|
35,600
|
|
|