|
Closing price on 5/31/2011
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.00 |
| Volume |
11,700 |
| Split-adjusted Price |
6.38 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2011
|
-0.20 / -2.44%
|
9.00
|
9.00
|
8.00
|
8.00
|
8.07
|
6.38
|
11,700
|
|
|
5/30/2011
|
-0.10 / -1.20%
|
8.80
|
8.80
|
8.20
|
8.20
|
8.56
|
6.54
|
3,500
|
|
|
5/27/2011
|
+0.50 / +6.41%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.62
|
3,900
|
|
|
5/26/2011
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.22
|
5,000
|
|
|
5/25/2011
|
-0.50 / -5.95%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.94
|
6.30
|
44,100
|
|
|
5/24/2011
|
-0.60 / -6.67%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.44
|
6.70
|
19,900
|
|
|
5/23/2011
|
-0.60 / -6.25%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.03
|
7.18
|
5,200
|
|
|
5/20/2011
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.56
|
7.65
|
2,200
|
|
|
5/19/2011
|
-0.20 / -2.04%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.65
|
4,800
|
|
|
5/18/2011
|
-0.30 / -2.97%
|
9.60
|
10.00
|
9.50
|
9.80
|
9.64
|
7.81
|
6,100
|
|
|
5/17/2011
|
-0.60 / -5.61%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.06
|
8.05
|
5,600
|
|
|
5/16/2011
|
+0.40 / +3.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.53
|
300
|
|
|
5/13/2011
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.24
|
8.21
|
1,200
|
|
|
5/12/2011
|
+0.20 / +2.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.36
|
8.13
|
4,500
|
|
|
5/11/2011
|
-0.30 / -2.91%
|
9.80
|
10.20
|
9.80
|
10.00
|
9.99
|
7.97
|
6,600
|
|
|
5/10/2011
|
-0.40 / -3.74%
|
10.20
|
10.60
|
10.20
|
10.30
|
10.34
|
8.21
|
7,500
|
|
|
5/9/2011
|
-0.20 / -1.83%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.53
|
300
|
|
|
5/6/2011
|
+0.50 / +4.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.69
|
900
|
|
|
5/5/2011
|
-0.70 / -6.31%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.29
|
3,000
|
|
|
5/4/2011
|
+0.20 / +1.83%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.85
|
0
|
|
|
4/29/2011
|
+0.20 / +1.87%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.13
|
8.69
|
2,600
|
|
|
4/28/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.72
|
8.53
|
1,100
|
|
|
4/27/2011
|
+0.30 / +2.88%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.88
|
8.53
|
9,000
|
|
|
4/26/2011
|
-0.80 / -7.14%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.47
|
8.29
|
6,000
|
|
|
4/25/2011
|
+0.30 / +2.75%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.06
|
8.93
|
7,700
|
|
|
4/22/2011
|
+0.10 / +0.93%
|
11.70
|
11.70
|
10.70
|
10.90
|
10.83
|
8.69
|
10,500
|
|
|
4/21/2011
|
-0.60 / -5.26%
|
11.00
|
11.40
|
10.70
|
10.80
|
10.98
|
8.61
|
16,100
|
|
|
4/20/2011
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.45
|
9.09
|
9,500
|
|
|
4/19/2011
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.50
|
11.60
|
11.57
|
9.25
|
5,900
|
|
|
4/18/2011
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.58
|
9.25
|
1,100
|
|
|