|
Closing price on 6/28/2012
|
|
| Open |
5.80 |
| High |
6.00 |
| Low |
5.70 |
| Volume |
8,600 |
| Split-adjusted Price |
4.78 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2012
|
-0.10 / -1.64%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.77
|
4.78
|
8,600
|
|
|
6/27/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.86
|
200
|
|
|
6/26/2012
|
-0.10 / -1.61%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.01
|
4.86
|
1,154
|
|
|
6/25/2012
|
-0.30 / -4.62%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.11
|
4.94
|
5,200
|
|
|
6/22/2012
|
-0.10 / -1.52%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.22
|
5.18
|
1,300
|
|
|
6/21/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.26
|
0
|
|
|
6/20/2012
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.59
|
5.26
|
3,200
|
|
|
6/19/2012
|
-0.40 / -5.80%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
5.18
|
6,200
|
|
|
6/18/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.50
|
6.90
|
6.56
|
5.50
|
7,400
|
|
|
6/15/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.50
|
800
|
|
|
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
|
|
|