|
Closing price on 3/5/2010
|
|
| Open |
25.70 |
| High |
25.80 |
| Low |
25.00 |
| Volume |
16,500 |
| Split-adjusted Price |
20.49 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/4/2010
|
-0.10 / -0.42%
|
23.30
|
24.00
|
23.00
|
23.50
|
23.60
|
18.74
|
4,700
|
|
|
2/3/2010
|
0.00 / 0.00%
|
23.10
|
23.70
|
23.10
|
23.60
|
23.31
|
18.82
|
3,200
|
|
|
2/2/2010
|
-0.40 / -1.67%
|
24.60
|
24.60
|
23.50
|
23.60
|
23.68
|
18.82
|
2,900
|
|
|
2/1/2010
|
+0.90 / +3.90%
|
24.00
|
24.00
|
23.60
|
24.00
|
23.99
|
19.14
|
4,100
|
|
|
1/29/2010
|
-0.40 / -1.70%
|
23.40
|
23.60
|
23.10
|
23.10
|
23.40
|
18.42
|
25,500
|
|
|
1/28/2010
|
-0.50 / -2.08%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.63
|
18.74
|
15,500
|
|
|
1/27/2010
|
-1.70 / -6.61%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.62
|
19.14
|
8,700
|
|
|
1/26/2010
|
+1.50 / +6.20%
|
25.20
|
25.70
|
25.20
|
25.70
|
25.60
|
20.49
|
13,700
|
|
|
1/25/2010
|
+0.20 / +0.83%
|
23.90
|
24.20
|
23.90
|
24.20
|
24.05
|
19.30
|
5,600
|
|
|
1/22/2010
|
+1.20 / +5.26%
|
22.90
|
24.00
|
22.90
|
24.00
|
23.05
|
19.14
|
8,400
|
|
|
1/21/2010
|
-1.00 / -4.20%
|
24.00
|
24.00
|
22.50
|
22.80
|
22.92
|
18.18
|
16,400
|
|
|
1/20/2010
|
-0.70 / -2.86%
|
24.30
|
24.30
|
23.80
|
23.80
|
24.02
|
18.98
|
6,700
|
|
|
1/19/2010
|
0.00 / 0.00%
|
24.00
|
25.70
|
24.00
|
24.50
|
24.64
|
19.53
|
12,700
|
|
|
1/18/2010
|
-1.50 / -5.77%
|
24.50
|
24.70
|
24.50
|
24.50
|
24.53
|
19.53
|
9,200
|
|
|