|
Closing price on 4/7/2009
|
|
| Open |
17.50 |
| High |
18.70 |
| Low |
17.50 |
| Volume |
18,500 |
| Split-adjusted Price |
14.91 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2009
|
+1.10 / +6.25%
|
17.50
|
18.70
|
17.50
|
18.70
|
18.33
|
14.91
|
18,500
|
|
|
4/3/2009
|
+1.10 / +6.67%
|
17.50
|
17.60
|
17.20
|
17.60
|
17.51
|
14.03
|
73,700
|
|
|
4/2/2009
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.51
|
13.16
|
2,700
|
|
|
4/1/2009
|
+0.60 / +3.73%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.40
|
13.32
|
4,200
|
|
|
3/31/2009
|
+0.10 / +0.63%
|
16.20
|
16.50
|
16.10
|
16.10
|
16.30
|
12.84
|
4,300
|
|
|
3/30/2009
|
-0.90 / -5.33%
|
16.10
|
16.50
|
16.00
|
16.00
|
16.03
|
12.76
|
15,500
|
|
|
3/27/2009
|
-0.60 / -3.43%
|
18.20
|
18.20
|
16.90
|
16.90
|
17.01
|
13.47
|
2,600
|
|
|
3/26/2009
|
+0.40 / +2.34%
|
17.70
|
18.00
|
17.00
|
17.50
|
17.91
|
13.95
|
22,900
|
|
|
3/25/2009
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.09
|
13.63
|
21,200
|
|
|
3/24/2009
|
+0.70 / +4.24%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.10
|
13.71
|
1,300
|
|
|
3/23/2009
|
-1.20 / -6.78%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.56
|
13.16
|
3,700
|
|
|
3/20/2009
|
+1.00 / +5.99%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
14.11
|
100
|
|
|
3/19/2009
|
-1.30 / -7.22%
|
17.50
|
18.60
|
16.70
|
16.70
|
17.27
|
13.32
|
3,500
|
|
|
3/18/2009
|
+0.90 / +5.26%
|
16.50
|
18.00
|
16.50
|
18.00
|
17.92
|
14.35
|
27,900
|
|
|
3/17/2009
|
+0.50 / +3.01%
|
16.60
|
17.30
|
16.60
|
17.10
|
16.90
|
13.63
|
22,600
|
|
|
3/16/2009
|
+0.10 / +0.61%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.51
|
13.24
|
21,400
|
|
|
3/13/2009
|
+0.50 / +3.13%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.36
|
13.16
|
29,600
|
|
|
3/12/2009
|
-0.80 / -4.76%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.04
|
12.76
|
6,900
|
|
|
3/11/2009
|
+0.50 / +3.07%
|
17.50
|
17.50
|
16.50
|
16.80
|
17.02
|
13.40
|
6,400
|
|
|
3/10/2009
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.43
|
13.00
|
1,100
|
|
|
3/9/2009
|
-0.20 / -1.21%
|
17.30
|
17.30
|
16.00
|
16.30
|
16.35
|
13.00
|
8,400
|
|
|
3/6/2009
|
+0.20 / +1.23%
|
17.50
|
17.50
|
16.40
|
16.50
|
16.57
|
13.16
|
7,700
|
|
|
3/5/2009
|
-1.20 / -6.86%
|
15.90
|
16.50
|
15.70
|
16.30
|
16.40
|
13.00
|
12,500
|
|
|
3/4/2009
|
+0.20 / +1.16%
|
17.90
|
17.90
|
17.00
|
17.50
|
17.22
|
13.95
|
3,700
|
|
|
3/3/2009
|
-0.70 / -3.89%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.29
|
13.79
|
2,600
|
|
|
3/2/2009
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.13
|
14.35
|
3,800
|
|
|
2/27/2009
|
+1.00 / +5.88%
|
17.70
|
18.10
|
17.70
|
18.00
|
18.07
|
14.35
|
33,500
|
|
|
2/26/2009
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.97
|
13.55
|
12,200
|
|
|
2/25/2009
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.20
|
17.00
|
16.94
|
13.55
|
1,000
|
|
|
2/24/2009
|
+0.60 / +3.64%
|
16.00
|
17.10
|
16.00
|
17.10
|
16.67
|
13.63
|
51,900
|
|
|