|
Closing price on 5/2/2012
|
|
| Open |
6.50 |
| High |
7.20 |
| Low |
6.50 |
| Volume |
85,300 |
| Split-adjusted Price |
5.66 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2012
|
+0.20 / +2.90%
|
6.50
|
7.20
|
6.50
|
7.10
|
7.16
|
5.66
|
85,300
|
|
|
4/27/2012
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.78
|
5.50
|
17,475
|
|
|
4/26/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.58
|
5.26
|
14,500
|
|
|
4/25/2012
|
+0.20 / +3.13%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.53
|
5.26
|
36,500
|
|
|
4/24/2012
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
5.10
|
21,800
|
|
|
4/23/2012
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.38
|
5.18
|
16,000
|
|
|
4/20/2012
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
5.10
|
5,600
|
|
|
4/19/2012
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.23
|
5.02
|
7,100
|
|
|
4/18/2012
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.32
|
5.10
|
17,800
|
|
|
4/17/2012
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.32
|
5.02
|
32,000
|
|
|
4/16/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.32
|
5.02
|
13,200
|
|
|
4/13/2012
|
-0.10 / -1.56%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.12
|
5.02
|
900
|
|
|
4/12/2012
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.26
|
5.10
|
32,700
|
|
|
4/11/2012
|
+0.30 / +5.00%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.13
|
5.02
|
8,500
|
|
|
4/10/2012
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.09
|
4.78
|
3,275
|
|
|
4/9/2012
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.00
|
4.94
|
6,600
|
|
|
4/6/2012
|
-0.20 / -3.23%
|
6.00
|
6.20
|
5.90
|
6.00
|
6.02
|
4.78
|
5,300
|
|
|
4/5/2012
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.15
|
4.94
|
2,600
|
|
|
4/4/2012
|
-0.30 / -4.69%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.12
|
4.86
|
600
|
|
|
4/3/2012
|
+0.10 / +1.59%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.19
|
5.10
|
10,400
|
|
|
3/30/2012
|
-0.10 / -1.56%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.00
|
5.02
|
18,400
|
|
|
3/29/2012
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.49
|
5.10
|
7,400
|
|
|
3/28/2012
|
+0.30 / +4.69%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.55
|
5.34
|
17,100
|
|
|
3/27/2012
|
+0.20 / +3.23%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.48
|
5.10
|
71,500
|
|
|
3/26/2012
|
+0.30 / +5.08%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.18
|
4.94
|
31,900
|
|
|
3/23/2012
|
+0.30 / +5.36%
|
5.70
|
5.90
|
5.60
|
5.90
|
5.81
|
4.70
|
17,800
|
|
|
3/22/2012
|
-0.10 / -1.75%
|
5.60
|
5.60
|
5.40
|
5.60
|
5.60
|
4.47
|
15,900
|
|
|
3/21/2012
|
+0.30 / +5.56%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.64
|
4.54
|
7,800
|
|
|
3/20/2012
|
-0.20 / -3.57%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.36
|
4.31
|
2,700
|
|
|
3/19/2012
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.43
|
4.47
|
6,000
|
|
|