|
Closing price on 6/9/2011
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.20 |
| Volume |
10,800 |
| Split-adjusted Price |
7.49 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/17/2011
|
-0.60 / -5.61%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.06
|
8.05
|
5,600
|
|
|
5/16/2011
|
+0.40 / +3.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.53
|
300
|
|
|
5/13/2011
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.24
|
8.21
|
1,200
|
|
|
5/12/2011
|
+0.20 / +2.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.36
|
8.13
|
4,500
|
|
|
5/11/2011
|
-0.30 / -2.91%
|
9.80
|
10.20
|
9.80
|
10.00
|
9.99
|
7.97
|
6,600
|
|
|
5/10/2011
|
-0.40 / -3.74%
|
10.20
|
10.60
|
10.20
|
10.30
|
10.34
|
8.21
|
7,500
|
|
|
5/9/2011
|
-0.20 / -1.83%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.53
|
300
|
|
|
5/6/2011
|
+0.50 / +4.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.69
|
900
|
|
|
5/5/2011
|
-0.70 / -6.31%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.29
|
3,000
|
|
|
5/4/2011
|
+0.20 / +1.83%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.85
|
0
|
|
|
4/29/2011
|
+0.20 / +1.87%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.13
|
8.69
|
2,600
|
|
|
4/28/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.72
|
8.53
|
1,100
|
|
|
4/27/2011
|
+0.30 / +2.88%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.88
|
8.53
|
9,000
|
|
|