|
Closing price on 5/5/2011
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.40 |
| Volume |
3,000 |
| Split-adjusted Price |
8.29 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2011
|
-0.10 / -0.85%
|
12.80
|
12.80
|
11.60
|
11.60
|
12.01
|
9.25
|
11,600
|
|
|
4/14/2011
|
+0.20 / +1.74%
|
12.40
|
12.40
|
11.60
|
11.70
|
11.98
|
9.33
|
8,000
|
|
|
4/13/2011
|
-0.80 / -6.50%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.61
|
9.17
|
5,000
|
|
|
4/8/2011
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.81
|
3,200
|
|
|
4/7/2011
|
-0.20 / -1.60%
|
12.90
|
13.30
|
12.30
|
12.30
|
12.83
|
9.81
|
3,100
|
|
|
4/6/2011
|
+0.30 / +2.46%
|
12.80
|
12.90
|
12.50
|
12.50
|
12.61
|
9.97
|
3,200
|
|
|
4/5/2011
|
-0.30 / -2.40%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.51
|
9.73
|
3,500
|
|
|
4/4/2011
|
-0.20 / -1.57%
|
13.70
|
13.70
|
12.40
|
12.50
|
12.93
|
9.97
|
7,300
|
|
|
4/1/2011
|
+0.30 / +2.42%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.87
|
10.13
|
1,800
|
|
|
3/31/2011
|
+0.40 / +3.33%
|
12.80
|
12.90
|
12.40
|
12.40
|
12.76
|
9.89
|
8,700
|
|
|
3/30/2011
|
0.00 / 0.00%
|
11.50
|
12.40
|
11.50
|
12.00
|
12.13
|
9.57
|
2,800
|
|
|
3/29/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.57
|
1,000
|
|
|
3/28/2011
|
-0.60 / -4.76%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.08
|
9.57
|
4,000
|
|
|
3/25/2011
|
+0.10 / +0.80%
|
12.40
|
12.60
|
12.30
|
12.60
|
12.50
|
10.05
|
6,700
|
|
|
3/24/2011
|
-0.50 / -3.85%
|
13.20
|
13.50
|
12.50
|
12.50
|
12.69
|
9.97
|
4,500
|
|
|
3/23/2011
|
+0.70 / +5.69%
|
13.20
|
13.20
|
12.50
|
13.00
|
12.89
|
10.37
|
8,400
|
|
|
3/22/2011
|
-0.60 / -4.65%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.41
|
9.81
|
800
|
|
|
3/21/2011
|
+0.60 / +4.88%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.99
|
10.29
|
35,500
|
|
|