|
Closing price on 6/28/2011
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
9.00 |
| Volume |
2,300 |
| Split-adjusted Price |
7.18 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2011
|
-0.70 / -7.22%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.18
|
2,300
|
|
|
6/27/2011
|
+0.30 / +3.19%
|
9.10
|
9.80
|
9.10
|
9.70
|
9.51
|
7.73
|
800
|
|
|
6/24/2011
|
-0.60 / -6.00%
|
9.30
|
10.20
|
9.30
|
9.40
|
9.74
|
7.49
|
1,200
|
|
|
6/23/2011
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.97
|
100
|
|
|
6/22/2011
|
+0.70 / +7.87%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.65
|
100
|
|
|
6/21/2011
|
+0.50 / +5.95%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.98
|
7.10
|
1,200
|
|
|
6/20/2011
|
-0.60 / -6.67%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.46
|
6.70
|
1,900
|
|
|
6/17/2011
|
-0.20 / -2.17%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
7.18
|
29,200
|
|
|
6/16/2011
|
+0.10 / +1.10%
|
9.60
|
9.70
|
9.20
|
9.20
|
9.55
|
7.34
|
1,000
|
|
|
6/15/2011
|
-0.40 / -4.21%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
7.26
|
8,400
|
|
|
6/14/2011
|
-0.40 / -4.04%
|
10.00
|
10.30
|
9.50
|
9.50
|
9.74
|
7.57
|
7,400
|
|
|
6/13/2011
|
+0.30 / +3.13%
|
9.90
|
10.30
|
9.70
|
9.90
|
9.88
|
7.89
|
19,000
|
|
|
6/10/2011
|
+0.20 / +2.13%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.93
|
7.65
|
30,500
|
|
|
6/9/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.20
|
9.40
|
9.38
|
7.49
|
10,800
|
|
|
6/8/2011
|
-0.10 / -1.05%
|
9.90
|
9.90
|
9.30
|
9.40
|
9.34
|
7.49
|
13,200
|
|
|
6/7/2011
|
+0.20 / +2.15%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.53
|
7.57
|
14,000
|
|
|
6/6/2011
|
+0.50 / +5.68%
|
9.50
|
9.50
|
8.90
|
9.30
|
9.17
|
7.42
|
2,300
|
|
|
6/3/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
8.80
|
8.80
|
9.07
|
7.02
|
20,600
|
|
|
6/2/2011
|
+0.60 / +7.32%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.76
|
7.02
|
16,700
|
|
|
6/1/2011
|
+0.20 / +2.50%
|
7.60
|
8.60
|
7.60
|
8.20
|
8.25
|
6.54
|
12,800
|
|
|
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
|
|
|