|
Closing price on 5/16/2008
|
|
| Open |
18.10 |
| High |
19.10 |
| Low |
18.10 |
| Volume |
22,200 |
| Split-adjusted Price |
14.59 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2008
|
-0.30 / -1.61%
|
18.10
|
19.10
|
18.10
|
18.30
|
18.24
|
14.59
|
22,200
|
|
|
5/15/2008
|
-0.50 / -2.62%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
14.83
|
100
|
|
|
5/14/2008
|
-0.50 / -2.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
15.23
|
1,100
|
|
|
5/13/2008
|
-0.60 / -2.97%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.63
|
300
|
|
|
5/12/2008
|
-0.60 / -2.88%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
16.11
|
600
|
|
|
5/9/2008
|
-0.60 / -2.80%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
16.58
|
3,300
|
|
|
5/8/2008
|
-0.60 / -2.73%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
17.06
|
300
|
|
|
5/7/2008
|
-0.60 / -2.65%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.54
|
1,200
|
|
|
5/6/2008
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.60
|
18.02
|
8,200
|
|
|
5/5/2008
|
+0.10 / +0.44%
|
23.50
|
23.50
|
22.30
|
23.00
|
23.24
|
18.34
|
27,400
|
|
|
4/29/2008
|
+0.60 / +2.69%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
18.26
|
800
|
|
|
4/28/2008
|
+0.60 / +2.76%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
17.78
|
600
|
|
|
4/25/2008
|
+0.70 / +3.33%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
17.30
|
4,600
|
|
|
4/24/2008
|
-0.60 / -2.78%
|
21.00
|
21.30
|
21.00
|
21.00
|
21.05
|
16.74
|
5,800
|
|
|
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
|
|
|