|
Closing price on 5/11/2009
|
|
| Open |
18.00 |
| High |
18.80 |
| Low |
18.00 |
| Volume |
15,000 |
| Split-adjusted Price |
14.83 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2009
|
0.00 / 0.00%
|
18.00
|
18.80
|
18.00
|
18.60
|
18.59
|
14.83
|
15,000
|
|
|
5/8/2009
|
-0.40 / -2.11%
|
18.00
|
19.30
|
18.00
|
18.60
|
18.59
|
14.83
|
17,300
|
|
|
5/7/2009
|
+0.20 / +1.06%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.48
|
15.15
|
32,000
|
|
|
5/6/2009
|
-0.20 / -1.05%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.81
|
14.99
|
8,100
|
|
|
5/5/2009
|
-0.30 / -1.55%
|
20.60
|
20.60
|
19.00
|
19.00
|
20.22
|
15.15
|
37,700
|
|
|
5/4/2009
|
+1.10 / +6.04%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.29
|
15.39
|
48,300
|
|
|
4/29/2009
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.09
|
14.51
|
18,000
|
|
|
4/28/2009
|
-0.30 / -1.62%
|
18.20
|
18.50
|
18.20
|
18.20
|
18.28
|
14.51
|
5,500
|
|
|
4/27/2009
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.50
|
18.50
|
18.66
|
14.75
|
27,000
|
|
|
4/24/2009
|
+0.60 / +3.35%
|
18.50
|
19.00
|
17.30
|
18.50
|
18.70
|
14.75
|
39,600
|
|
|
4/23/2009
|
+0.90 / +5.29%
|
17.90
|
17.90
|
17.00
|
17.90
|
17.83
|
14.27
|
21,100
|
|
|
4/22/2009
|
+0.60 / +3.66%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.82
|
13.55
|
3,700
|
|
|
4/21/2009
|
-0.10 / -0.61%
|
15.30
|
16.50
|
15.20
|
16.40
|
15.96
|
13.08
|
6,700
|
|
|
4/20/2009
|
-0.50 / -2.94%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.16
|
13.16
|
22,700
|
|
|
4/17/2009
|
-1.00 / -5.56%
|
18.00
|
18.00
|
16.90
|
17.00
|
17.34
|
13.55
|
8,500
|
|
|
4/16/2009
|
-0.20 / -1.10%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.11
|
14.35
|
4,900
|
|
|
4/15/2009
|
-0.90 / -4.71%
|
18.80
|
18.80
|
18.10
|
18.20
|
18.19
|
14.51
|
10,600
|
|
|
4/14/2009
|
-0.10 / -0.52%
|
20.40
|
20.40
|
18.60
|
19.10
|
19.41
|
15.23
|
17,600
|
|
|
4/13/2009
|
+1.30 / +7.26%
|
18.20
|
19.20
|
18.20
|
19.20
|
19.11
|
15.31
|
41,400
|
|
|
4/10/2009
|
+0.70 / +4.07%
|
17.60
|
18.30
|
17.60
|
17.90
|
18.04
|
14.27
|
19,100
|
|
|
4/9/2009
|
+0.10 / +0.58%
|
17.10
|
17.50
|
17.10
|
17.20
|
17.25
|
13.71
|
1,500
|
|
|
4/8/2009
|
-1.60 / -8.56%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.77
|
13.63
|
7,300
|
|
|
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
|
|
|