|
Closing price on 4/23/2008
|
|
| Open |
21.60 |
| High |
21.80 |
| Low |
21.60 |
| Volume |
5,600 |
| Split-adjusted Price |
17.22 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2008
|
-0.50 / -2.26%
|
21.60
|
21.80
|
21.60
|
21.60
|
21.60
|
17.22
|
5,600
|
|
|
4/22/2008
|
-0.70 / -3.07%
|
22.30
|
22.50
|
22.10
|
22.10
|
22.19
|
17.62
|
8,500
|
|
|
4/21/2008
|
-0.20 / -0.87%
|
22.70
|
22.90
|
22.70
|
22.80
|
22.72
|
18.18
|
8,500
|
|
|
4/18/2008
|
-1.60 / -6.50%
|
24.30
|
24.30
|
22.90
|
23.00
|
23.26
|
18.34
|
14,700
|
|
|
4/17/2008
|
+0.70 / +2.93%
|
23.20
|
24.60
|
23.20
|
24.60
|
23.59
|
19.61
|
22,300
|
|
|
4/16/2008
|
-0.70 / -2.85%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
19.06
|
4,400
|
|
|
4/11/2008
|
-0.70 / -2.77%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
19.61
|
4,400
|
|
|
4/10/2008
|
-0.40 / -1.56%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
20.17
|
200
|
|
|
4/9/2008
|
-0.70 / -2.65%
|
27.10
|
27.10
|
25.70
|
25.70
|
26.04
|
20.49
|
12,700
|
|
|
4/8/2008
|
+0.50 / +1.93%
|
26.60
|
26.60
|
25.80
|
26.40
|
26.36
|
21.05
|
24,600
|
|
|
4/7/2008
|
+0.70 / +2.78%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
20.65
|
500
|
|
|
4/4/2008
|
+0.40 / +1.61%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
20.09
|
4,900
|
|
|
4/3/2008
|
+0.40 / +1.64%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
19.77
|
400
|
|
|
4/2/2008
|
+0.40 / +1.67%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
19.45
|
200
|
|
|
4/1/2008
|
+0.40 / +1.69%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
19.14
|
1,000
|
|
|
3/31/2008
|
+0.40 / +1.72%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
18.82
|
500
|
|
|
3/28/2008
|
-0.80 / -3.33%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
18.50
|
200
|
|
|
3/27/2008
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
19.14
|
2,100
|
|
|
3/26/2008
|
+0.60 / +2.56%
|
21.10
|
24.90
|
21.10
|
24.00
|
23.61
|
19.14
|
19,300
|
|
|
3/25/2008
|
-2.20 / -8.59%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
18.66
|
14,500
|
|
|
3/24/2008
|
-2.90 / -10.18%
|
28.50
|
28.50
|
25.60
|
25.60
|
26.02
|
20.41
|
18,800
|
|
|
3/21/2008
|
-1.50 / -5.00%
|
29.00
|
29.10
|
28.00
|
28.50
|
28.37
|
22.72
|
12,700
|
|
|
3/20/2008
|
+0.40 / +1.35%
|
32.40
|
32.50
|
30.00
|
30.00
|
30.70
|
23.92
|
8,900
|
|
|
3/19/2008
|
-1.10 / -3.58%
|
32.90
|
33.50
|
29.00
|
29.60
|
30.98
|
23.60
|
17,600
|
|
|
3/18/2008
|
-3.30 / -9.71%
|
31.00
|
32.50
|
30.70
|
30.70
|
30.89
|
24.48
|
34,000
|
|
|
3/17/2008
|
-3.00 / -8.11%
|
35.00
|
36.00
|
33.40
|
34.00
|
34.12
|
27.11
|
16,500
|
|
|
3/14/2008
|
0.00 / 0.00%
|
36.60
|
37.00
|
36.00
|
37.00
|
36.89
|
29.50
|
7,600
|
|
|
3/13/2008
|
0.00 / 0.00%
|
38.80
|
38.80
|
36.50
|
37.00
|
36.88
|
29.50
|
12,600
|
|
|
3/12/2008
|
+1.80 / +5.11%
|
37.50
|
38.90
|
36.00
|
37.00
|
36.96
|
29.50
|
18,300
|
|
|
3/11/2008
|
-0.90 / -2.49%
|
35.10
|
39.00
|
34.50
|
35.20
|
36.14
|
28.07
|
23,500
|
|
|