|
Closing price on 4/1/2014
|
|
| Open |
7.60 |
| High |
7.80 |
| Low |
7.60 |
| Volume |
2,400 |
| Split-adjusted Price |
6.22 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2014
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.65
|
6.22
|
2,400
|
|
|
3/31/2014
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.98
|
6.22
|
23,200
|
|
|
3/28/2014
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.10
|
6.46
|
17,400
|
|
|
3/27/2014
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.10
|
8.15
|
6.46
|
4,600
|
|
|
3/26/2014
|
-0.50 / -5.81%
|
8.60
|
8.60
|
8.10
|
8.10
|
8.23
|
6.46
|
26,600
|
|
|
3/25/2014
|
-0.10 / -1.15%
|
8.50
|
8.60
|
8.20
|
8.60
|
8.28
|
6.86
|
53,400
|
|
|
3/24/2014
|
+0.70 / +8.75%
|
8.00
|
8.80
|
8.00
|
8.70
|
8.34
|
6.94
|
51,515
|
|
|
3/21/2014
|
+0.10 / +1.27%
|
8.20
|
8.20
|
7.80
|
8.00
|
7.84
|
6.38
|
7,285
|
|
|
3/20/2014
|
-0.40 / -4.82%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.85
|
6.30
|
2,100
|
|
|
3/19/2014
|
+0.50 / +6.41%
|
8.00
|
8.50
|
7.70
|
8.30
|
7.80
|
6.62
|
32,175
|
|
|
3/18/2014
|
-0.60 / -7.14%
|
8.10
|
8.20
|
7.80
|
7.80
|
8.00
|
6.22
|
11,000
|
|
|
3/17/2014
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.70
|
200
|
|
|
3/14/2014
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.23
|
6.62
|
20,600
|
|
|
3/13/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.49
|
6.78
|
26,300
|
|
|
3/12/2014
|
+0.30 / +3.66%
|
8.50
|
8.70
|
8.30
|
8.50
|
8.52
|
6.78
|
34,300
|
|
|
3/11/2014
|
+0.70 / +9.33%
|
7.30
|
8.20
|
7.30
|
8.20
|
7.83
|
6.54
|
159,900
|
|
|
3/10/2014
|
+0.50 / +7.14%
|
6.90
|
7.50
|
6.90
|
7.50
|
7.01
|
5.98
|
13,000
|
|
|
3/7/2014
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.58
|
10,100
|
|
|
3/6/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.82
|
0
|
|
|
3/5/2014
|
+0.30 / +4.29%
|
6.70
|
7.30
|
6.70
|
7.30
|
6.74
|
5.82
|
6,900
|
|
|
3/4/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.58
|
0
|
|
|
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
|
|
|