|
Closing price on 6/4/2008
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
13.40 |
| Volume |
100 |
| Split-adjusted Price |
10.68 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2008
|
-0.40 / -2.90%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
10.68
|
100
|
|
|
6/3/2008
|
-0.40 / -2.82%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.00
|
1,000
|
|
|
6/2/2008
|
-0.40 / -2.74%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.32
|
4,500
|
|
|
5/30/2008
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.64
|
1,900
|
|
|
5/29/2008
|
-0.40 / -2.60%
|
15.00
|
15.70
|
15.00
|
15.00
|
15.01
|
11.96
|
11,100
|
|
|
5/28/2008
|
-0.40 / -2.53%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.28
|
4,400
|
|
|
5/26/2008
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
12.60
|
0
|
|
|
5/23/2008
|
-0.40 / -2.47%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
12.60
|
200
|
|
|
5/22/2008
|
-0.50 / -2.99%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12.92
|
1,600
|
|
|
5/21/2008
|
-0.50 / -2.91%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.32
|
300
|
|
|
5/20/2008
|
-0.50 / -2.82%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
13.71
|
2,200
|
|
|
5/19/2008
|
-0.60 / -3.28%
|
17.70
|
17.80
|
17.70
|
17.70
|
17.73
|
14.11
|
5,600
|
|
|
5/16/2008
|
-0.30 / -1.61%
|
18.10
|
19.10
|
18.10
|
18.30
|
18.24
|
14.59
|
22,200
|
|
|
5/15/2008
|
-0.50 / -2.62%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
14.83
|
100
|
|
|
5/14/2008
|
-0.50 / -2.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
15.23
|
1,100
|
|
|
5/13/2008
|
-0.60 / -2.97%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.63
|
300
|
|
|
5/12/2008
|
-0.60 / -2.88%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
16.11
|
600
|
|
|
5/9/2008
|
-0.60 / -2.80%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
16.58
|
3,300
|
|
|
5/8/2008
|
-0.60 / -2.73%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
17.06
|
300
|
|
|
5/7/2008
|
-0.60 / -2.65%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.54
|
1,200
|
|
|
5/6/2008
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.60
|
18.02
|
8,200
|
|
|
5/5/2008
|
+0.10 / +0.44%
|
23.50
|
23.50
|
22.30
|
23.00
|
23.24
|
18.34
|
27,400
|
|
|
4/29/2008
|
+0.60 / +2.69%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
18.26
|
800
|
|
|
4/28/2008
|
+0.60 / +2.76%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
17.78
|
600
|
|
|
4/25/2008
|
+0.70 / +3.33%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
17.30
|
4,600
|
|
|
4/24/2008
|
-0.60 / -2.78%
|
21.00
|
21.30
|
21.00
|
21.00
|
21.05
|
16.74
|
5,800
|
|
|
4/23/2008
|
-0.50 / -2.26%
|
21.60
|
21.80
|
21.60
|
21.60
|
21.60
|
17.22
|
5,600
|
|
|
4/22/2008
|
-0.70 / -3.07%
|
22.30
|
22.50
|
22.10
|
22.10
|
22.19
|
17.62
|
8,500
|
|
|
4/21/2008
|
-0.20 / -0.87%
|
22.70
|
22.90
|
22.70
|
22.80
|
22.72
|
18.18
|
8,500
|
|
|
4/18/2008
|
-1.60 / -6.50%
|
24.30
|
24.30
|
22.90
|
23.00
|
23.26
|
18.34
|
14,700
|
|
|