|
Closing price on 5/18/2010
|
|
| Open |
26.50 |
| High |
26.70 |
| Low |
25.20 |
| Volume |
40,500 |
| Split-adjusted Price |
20.73 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2010
|
-0.10 / -0.38%
|
26.50
|
26.70
|
25.20
|
26.00
|
26.09
|
20.73
|
40,500
|
|
|
5/17/2010
|
-0.90 / -3.33%
|
27.00
|
27.20
|
26.00
|
26.10
|
26.73
|
20.81
|
45,300
|
|
|
5/14/2010
|
0.00 / 0.00%
|
27.70
|
27.70
|
26.80
|
27.00
|
27.08
|
21.53
|
44,000
|
|
|
5/13/2010
|
-0.10 / -0.37%
|
27.90
|
28.00
|
27.00
|
27.00
|
27.52
|
21.53
|
61,700
|
|
|
5/12/2010
|
-1.80 / -6.23%
|
30.20
|
30.20
|
26.90
|
27.10
|
27.73
|
21.61
|
94,200
|
|
|
5/11/2010
|
+1.90 / +7.04%
|
28.00
|
28.90
|
27.50
|
28.90
|
28.83
|
23.04
|
310,000
|
|
|
5/10/2010
|
-0.30 / -1.10%
|
27.80
|
27.80
|
26.60
|
27.00
|
27.09
|
21.53
|
76,800
|
|
|
5/7/2010
|
-0.70 / -2.50%
|
29.00
|
29.00
|
26.60
|
27.30
|
27.37
|
21.77
|
113,200
|
|
|
5/6/2010
|
+2.00 / +7.69%
|
25.80
|
28.00
|
25.80
|
28.00
|
27.26
|
22.33
|
195,300
|
|
|
5/5/2010
|
-1.00 / -3.70%
|
26.90
|
26.90
|
25.80
|
26.00
|
26.20
|
20.73
|
85,000
|
|
|
5/4/2010
|
+0.90 / +3.45%
|
27.20
|
27.20
|
26.50
|
27.00
|
26.94
|
21.53
|
59,900
|
|
|
4/29/2010
|
+0.20 / +0.77%
|
26.00
|
26.70
|
25.80
|
26.10
|
26.15
|
20.81
|
74,700
|
|
|
4/28/2010
|
+1.30 / +5.28%
|
24.70
|
26.00
|
24.00
|
25.90
|
25.41
|
20.65
|
104,400
|
|
|
4/27/2010
|
-0.60 / -2.38%
|
24.00
|
25.40
|
24.00
|
24.60
|
24.65
|
19.61
|
78,300
|
|
|
4/26/2010
|
-1.30 / -4.91%
|
25.40
|
26.00
|
25.20
|
25.20
|
25.38
|
20.09
|
49,400
|
|
|
4/22/2010
|
-2.00 / -7.02%
|
28.00
|
28.30
|
26.00
|
26.50
|
27.03
|
21.13
|
41,200
|
|
|
4/21/2010
|
+1.90 / +7.14%
|
27.00
|
28.50
|
26.70
|
28.50
|
27.88
|
22.72
|
107,800
|
|
|
4/20/2010
|
+0.30 / +1.14%
|
27.00
|
27.30
|
26.40
|
26.60
|
26.73
|
21.21
|
53,400
|
|
|
4/19/2010
|
-0.30 / -1.13%
|
26.50
|
27.00
|
26.00
|
26.30
|
26.52
|
20.97
|
72,800
|
|
|
4/16/2010
|
+1.40 / +5.56%
|
26.00
|
26.60
|
25.80
|
26.60
|
26.52
|
21.21
|
137,900
|
|
|
4/15/2010
|
+0.90 / +3.70%
|
24.90
|
25.20
|
24.50
|
25.20
|
24.90
|
20.09
|
21,100
|
|
|
4/14/2010
|
+0.30 / +1.25%
|
23.90
|
24.50
|
23.90
|
24.30
|
24.14
|
19.38
|
20,100
|
|
|
4/13/2010
|
-0.90 / -3.61%
|
24.60
|
24.90
|
24.00
|
24.00
|
24.60
|
19.14
|
11,600
|
|
|
4/12/2010
|
-1.10 / -4.23%
|
26.50
|
26.50
|
24.60
|
24.90
|
24.90
|
19.85
|
18,200
|
|
|
4/9/2010
|
+0.20 / +0.78%
|
26.20
|
27.00
|
25.50
|
26.00
|
26.19
|
20.73
|
24,100
|
|
|
4/8/2010
|
+1.40 / +5.74%
|
24.40
|
25.80
|
24.40
|
25.80
|
25.62
|
20.57
|
101,700
|
|
|
4/7/2010
|
+0.10 / +0.41%
|
24.00
|
24.40
|
24.00
|
24.40
|
24.16
|
19.45
|
8,000
|
|
|
4/6/2010
|
+0.80 / +3.40%
|
24.20
|
24.60
|
24.20
|
24.30
|
24.52
|
19.38
|
26,100
|
|
|
4/5/2010
|
+0.30 / +1.29%
|
23.00
|
23.50
|
22.50
|
23.50
|
22.99
|
18.74
|
23,500
|
|
|
4/2/2010
|
-0.30 / -1.28%
|
23.50
|
23.50
|
23.00
|
23.20
|
23.02
|
18.50
|
7,000
|
|
|