|
Closing price on 6/17/2010
|
|
| Open |
29.50 |
| High |
29.50 |
| Low |
28.10 |
| Volume |
132,600 |
| Split-adjusted Price |
22.80 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2010
|
-0.40 / -1.38%
|
29.50
|
29.50
|
28.10
|
28.60
|
28.69
|
22.80
|
132,600
|
|
|
6/16/2010
|
-0.70 / -2.36%
|
30.50
|
30.50
|
28.90
|
29.00
|
29.41
|
23.12
|
133,900
|
|
|
6/15/2010
|
+1.10 / +3.85%
|
30.60
|
30.60
|
28.70
|
29.70
|
29.90
|
23.68
|
293,500
|
|
|
6/14/2010
|
+1.70 / +6.32%
|
28.00
|
28.60
|
28.00
|
28.60
|
28.56
|
22.80
|
176,000
|
|
|
6/11/2010
|
+1.50 / +5.91%
|
26.00
|
26.90
|
26.00
|
26.90
|
26.83
|
21.45
|
144,600
|
|
|
6/10/2010
|
+0.40 / +1.60%
|
25.00
|
25.50
|
25.00
|
25.40
|
25.24
|
20.25
|
13,700
|
|
|
6/9/2010
|
-0.80 / -3.10%
|
26.40
|
26.40
|
25.00
|
25.00
|
25.35
|
19.93
|
21,900
|
|
|
6/8/2010
|
+1.30 / +5.31%
|
26.10
|
26.10
|
24.00
|
25.80
|
24.78
|
20.57
|
26,000
|
|
|
6/7/2010
|
-1.90 / -7.20%
|
24.30
|
25.00
|
24.30
|
24.50
|
24.45
|
19.53
|
68,100
|
|
|
6/4/2010
|
+0.80 / +3.13%
|
26.00
|
26.80
|
25.50
|
26.40
|
26.05
|
21.05
|
18,600
|
|
|
6/3/2010
|
-1.90 / -6.91%
|
27.50
|
27.50
|
25.60
|
25.60
|
26.71
|
20.41
|
30,700
|
|
|
6/2/2010
|
+0.30 / +1.10%
|
27.50
|
27.50
|
26.70
|
27.50
|
27.25
|
21.93
|
35,100
|
|
|
6/1/2010
|
-0.70 / -2.51%
|
26.60
|
27.80
|
26.60
|
27.20
|
27.47
|
21.69
|
29,400
|
|
|
5/31/2010
|
+1.80 / +6.90%
|
27.90
|
27.90
|
27.00
|
27.90
|
27.55
|
22.25
|
143,900
|
|
|
5/28/2010
|
+1.60 / +6.53%
|
26.00
|
26.10
|
25.90
|
26.10
|
26.07
|
20.81
|
96,700
|
|
|
5/27/2010
|
+0.10 / +0.41%
|
24.30
|
24.50
|
24.20
|
24.50
|
24.43
|
19.53
|
16,700
|
|
|
5/26/2010
|
+0.60 / +2.52%
|
24.00
|
24.50
|
23.90
|
24.40
|
24.14
|
19.45
|
22,400
|
|
|
5/25/2010
|
+0.90 / +3.93%
|
24.00
|
24.00
|
23.40
|
23.80
|
23.79
|
18.98
|
32,500
|
|
|
5/24/2010
|
+0.30 / +1.33%
|
23.00
|
24.00
|
22.80
|
22.90
|
23.17
|
18.26
|
34,500
|
|
|
5/21/2010
|
-1.90 / -7.76%
|
23.50
|
24.00
|
22.60
|
22.60
|
22.85
|
18.02
|
73,800
|
|
|
5/20/2010
|
+0.20 / +0.82%
|
23.00
|
25.30
|
23.00
|
24.50
|
24.30
|
19.53
|
13,500
|
|
|
5/19/2010
|
-1.70 / -6.54%
|
26.00
|
26.00
|
24.30
|
24.30
|
24.39
|
19.38
|
107,900
|
|
|
5/18/2010
|
-0.10 / -0.38%
|
26.50
|
26.70
|
25.20
|
26.00
|
26.09
|
20.73
|
40,500
|
|
|
5/17/2010
|
-0.90 / -3.33%
|
27.00
|
27.20
|
26.00
|
26.10
|
26.73
|
20.81
|
45,300
|
|
|
5/14/2010
|
0.00 / 0.00%
|
27.70
|
27.70
|
26.80
|
27.00
|
27.08
|
21.53
|
44,000
|
|
|
5/13/2010
|
-0.10 / -0.37%
|
27.90
|
28.00
|
27.00
|
27.00
|
27.52
|
21.53
|
61,700
|
|
|
5/12/2010
|
-1.80 / -6.23%
|
30.20
|
30.20
|
26.90
|
27.10
|
27.73
|
21.61
|
94,200
|
|
|
5/11/2010
|
+1.90 / +7.04%
|
28.00
|
28.90
|
27.50
|
28.90
|
28.83
|
23.04
|
310,000
|
|
|
5/10/2010
|
-0.30 / -1.10%
|
27.80
|
27.80
|
26.60
|
27.00
|
27.09
|
21.53
|
76,800
|
|
|
5/7/2010
|
-0.70 / -2.50%
|
29.00
|
29.00
|
26.60
|
27.30
|
27.37
|
21.77
|
113,200
|
|
|