|
Closing price on 6/5/2009
|
|
| Open |
26.50 |
| High |
26.50 |
| Low |
26.20 |
| Volume |
44,800 |
| Split-adjusted Price |
21.13 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/18/2009
|
+0.60 / +3.28%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.65
|
15.07
|
41,700
|
|
|
5/15/2009
|
+0.20 / +1.10%
|
18.00
|
18.70
|
18.00
|
18.30
|
18.30
|
14.59
|
21,700
|
|
|
5/14/2009
|
-0.60 / -3.21%
|
18.20
|
18.20
|
17.40
|
18.10
|
17.69
|
14.43
|
13,900
|
|
|
5/13/2009
|
-0.30 / -1.58%
|
19.10
|
19.10
|
18.50
|
18.70
|
18.66
|
14.91
|
12,100
|
|
|
5/12/2009
|
+0.40 / +2.15%
|
19.60
|
19.60
|
18.50
|
19.00
|
19.11
|
15.15
|
4,800
|
|
|
5/11/2009
|
0.00 / 0.00%
|
18.00
|
18.80
|
18.00
|
18.60
|
18.59
|
14.83
|
15,000
|
|
|
5/8/2009
|
-0.40 / -2.11%
|
18.00
|
19.30
|
18.00
|
18.60
|
18.59
|
14.83
|
17,300
|
|
|
5/7/2009
|
+0.20 / +1.06%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.48
|
15.15
|
32,000
|
|
|
5/6/2009
|
-0.20 / -1.05%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.81
|
14.99
|
8,100
|
|
|
5/5/2009
|
-0.30 / -1.55%
|
20.60
|
20.60
|
19.00
|
19.00
|
20.22
|
15.15
|
37,700
|
|
|
5/4/2009
|
+1.10 / +6.04%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.29
|
15.39
|
48,300
|
|
|
4/29/2009
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.09
|
14.51
|
18,000
|
|
|
4/28/2009
|
-0.30 / -1.62%
|
18.20
|
18.50
|
18.20
|
18.20
|
18.28
|
14.51
|
5,500
|
|
|
4/27/2009
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.50
|
18.50
|
18.66
|
14.75
|
27,000
|
|
|
4/24/2009
|
+0.60 / +3.35%
|
18.50
|
19.00
|
17.30
|
18.50
|
18.70
|
14.75
|
39,600
|
|
|
4/23/2009
|
+0.90 / +5.29%
|
17.90
|
17.90
|
17.00
|
17.90
|
17.83
|
14.27
|
21,100
|
|
|