|
Closing price on 6/14/2012
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.40 |
| Volume |
5,800 |
| Split-adjusted Price |
5.50 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2012
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.40
|
6.90
|
6.61
|
5.50
|
5,800
|
|
|
6/13/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.42
|
600
|
|
|
6/12/2012
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.68
|
5.42
|
4,600
|
|
|
6/11/2012
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.84
|
5.50
|
22,700
|
|
|
6/8/2012
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.88
|
5.50
|
1,000
|
|
|
6/7/2012
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
5.58
|
13,000
|
|
|
6/6/2012
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.77
|
5.42
|
5,400
|
|
|
6/5/2012
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.34
|
2,000
|
|
|
6/4/2012
|
-0.20 / -2.86%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.66
|
5.42
|
6,900
|
|
|
6/1/2012
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.60
|
7.00
|
6.64
|
5.58
|
2,500
|
|
|
5/31/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
5.58
|
2,900
|
|
|
5/30/2012
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.82
|
5.58
|
4,200
|
|
|
5/29/2012
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.74
|
5.42
|
13,800
|
|
|
5/28/2012
|
0.00 / 0.00%
|
7.40
|
7.40
|
6.80
|
7.10
|
7.00
|
5.66
|
21,900
|
|
|
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
|
|
|