|
Closing price on 5/25/2012
|
|
| Open |
6.80 |
| High |
7.10 |
| Low |
6.80 |
| Volume |
29,600 |
| Split-adjusted Price |
5.66 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2012
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.08
|
5.66
|
29,600
|
|
|
5/24/2012
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.61
|
5.42
|
14,500
|
|
|
5/23/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.60
|
7.00
|
6.71
|
5.58
|
18,400
|
|
|
5/22/2012
|
+0.10 / +1.45%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.14
|
5.58
|
4,400
|
|
|
5/21/2012
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.50
|
3,700
|
|
|
5/18/2012
|
-0.40 / -5.71%
|
6.70
|
6.90
|
6.50
|
6.60
|
6.54
|
5.26
|
42,700
|
|
|
5/17/2012
|
-0.30 / -4.11%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.06
|
5.58
|
19,800
|
|
|
5/16/2012
|
0.00 / 0.00%
|
7.50
|
7.70
|
6.80
|
7.30
|
7.09
|
5.82
|
33,400
|
|
|
5/15/2012
|
-0.60 / -7.59%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.38
|
5.82
|
51,050
|
|
|
5/14/2012
|
-0.20 / -2.47%
|
8.30
|
8.40
|
7.80
|
7.90
|
7.95
|
6.30
|
52,000
|
|
|
5/11/2012
|
-0.50 / -5.81%
|
8.70
|
9.00
|
8.10
|
8.10
|
8.66
|
6.46
|
66,000
|
|
|
5/10/2012
|
+0.50 / +6.17%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
6.86
|
56,025
|
|
|
5/9/2012
|
+0.50 / +6.58%
|
7.70
|
8.10
|
7.60
|
8.10
|
7.99
|
6.46
|
142,600
|
|
|
5/8/2012
|
+0.10 / +1.33%
|
8.00
|
8.00
|
7.40
|
7.60
|
7.55
|
6.06
|
36,700
|
|
|
5/7/2012
|
+0.40 / +5.63%
|
6.80
|
7.50
|
6.80
|
7.50
|
7.32
|
5.98
|
87,280
|
|
|
5/4/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.09
|
5.66
|
17,200
|
|
|
5/3/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.70
|
7.10
|
7.03
|
5.66
|
14,700
|
|
|
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
|
|
|