|
Closing price on 6/29/2009
|
|
| Open |
25.70 |
| High |
25.70 |
| Low |
25.00 |
| Volume |
500 |
| Split-adjusted Price |
19.93 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2009
|
+0.60 / +2.46%
|
25.70
|
25.70
|
25.00
|
25.00
|
25.14
|
19.93
|
500
|
|
|
6/26/2009
|
-0.70 / -2.79%
|
25.20
|
26.00
|
24.40
|
24.40
|
24.53
|
19.45
|
28,200
|
|
|
6/25/2009
|
-1.90 / -7.04%
|
27.00
|
27.00
|
25.00
|
25.10
|
26.18
|
20.01
|
27,900
|
|
|
6/24/2009
|
+0.60 / +2.27%
|
26.50
|
27.90
|
24.70
|
27.00
|
26.79
|
21.53
|
16,900
|
|
|
6/23/2009
|
+0.30 / +1.15%
|
26.40
|
27.00
|
26.40
|
26.40
|
26.50
|
21.05
|
4,300
|
|
|
6/22/2009
|
-1.80 / -6.45%
|
29.60
|
29.60
|
26.00
|
26.10
|
28.32
|
20.81
|
6,800
|
|
|
6/19/2009
|
+1.70 / +6.49%
|
28.00
|
28.00
|
27.30
|
27.90
|
27.73
|
22.25
|
37,100
|
|
|
6/18/2009
|
-0.60 / -2.24%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
20.89
|
11,500
|
|
|
6/17/2009
|
+1.10 / +4.28%
|
24.00
|
27.00
|
24.00
|
26.80
|
24.54
|
21.37
|
23,400
|
|
|
6/16/2009
|
-1.80 / -6.55%
|
25.70
|
26.00
|
25.70
|
25.70
|
25.80
|
20.49
|
25,000
|
|
|
6/15/2009
|
-0.50 / -1.79%
|
27.60
|
28.90
|
27.50
|
27.50
|
27.62
|
21.93
|
54,800
|
|
|
6/12/2009
|
-2.00 / -6.67%
|
31.70
|
31.70
|
27.70
|
28.00
|
29.47
|
22.33
|
67,600
|
|
|
6/11/2009
|
+1.60 / +5.63%
|
28.40
|
30.00
|
28.10
|
30.00
|
29.66
|
23.92
|
63,400
|
|
|
6/10/2009
|
-0.10 / -0.35%
|
28.50
|
29.00
|
27.80
|
28.40
|
28.09
|
22.64
|
96,400
|
|
|
6/9/2009
|
+0.20 / +0.71%
|
30.20
|
30.20
|
28.00
|
28.50
|
29.77
|
22.72
|
106,400
|
|
|
6/8/2009
|
+1.80 / +6.79%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
22.56
|
11,600
|
|
|
6/5/2009
|
+1.90 / +7.72%
|
26.50
|
26.50
|
26.20
|
26.50
|
26.50
|
21.13
|
44,800
|
|
|
6/4/2009
|
+0.60 / +2.50%
|
24.10
|
25.20
|
24.10
|
24.60
|
24.78
|
19.61
|
32,700
|
|
|
6/3/2009
|
-0.20 / -0.83%
|
23.30
|
24.40
|
23.30
|
24.00
|
24.07
|
19.14
|
23,600
|
|
|
6/2/2009
|
+0.60 / +2.54%
|
25.00
|
25.00
|
24.00
|
24.20
|
24.59
|
19.30
|
40,100
|
|
|
6/1/2009
|
+1.60 / +7.27%
|
22.80
|
23.70
|
22.80
|
23.60
|
23.35
|
18.82
|
19,800
|
|
|
5/29/2009
|
-0.80 / -3.51%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.24
|
17.54
|
11,200
|
|
|
5/28/2009
|
+0.80 / +3.64%
|
21.50
|
22.80
|
21.20
|
22.80
|
22.27
|
18.18
|
48,700
|
|
|
5/27/2009
|
+0.40 / +1.85%
|
21.60
|
22.50
|
20.70
|
22.00
|
21.41
|
17.54
|
39,700
|
|
|
5/26/2009
|
-1.50 / -6.49%
|
23.00
|
23.00
|
21.50
|
21.60
|
22.18
|
17.22
|
21,900
|
|
|
5/25/2009
|
+1.20 / +5.48%
|
22.60
|
23.10
|
22.20
|
23.10
|
22.82
|
18.42
|
52,200
|
|
|
5/22/2009
|
+0.50 / +2.34%
|
22.40
|
22.40
|
20.40
|
21.90
|
21.59
|
17.46
|
78,100
|
|
|
5/21/2009
|
+1.00 / +4.90%
|
20.00
|
21.40
|
20.00
|
21.40
|
21.20
|
17.06
|
34,300
|
|
|
5/20/2009
|
+0.50 / +2.51%
|
20.30
|
20.40
|
19.50
|
20.40
|
19.99
|
16.27
|
36,000
|
|
|
5/19/2009
|
+1.00 / +5.29%
|
18.90
|
19.90
|
18.90
|
19.90
|
19.58
|
15.87
|
70,400
|
|
|