|
Closing price on 7/1/2008
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.80 |
| Volume |
13,300 |
| Split-adjusted Price |
12.60 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2008
|
+0.50 / +3.27%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
12.60
|
13,300
|
|
|
6/30/2008
|
+0.20 / +1.32%
|
15.30
|
15.30
|
14.80
|
15.30
|
15.24
|
12.20
|
19,600
|
|
|
6/27/2008
|
+0.30 / +2.03%
|
14.30
|
15.10
|
14.10
|
15.10
|
14.80
|
12.04
|
16,900
|
|
|
6/26/2008
|
+0.50 / +3.50%
|
14.80
|
14.80
|
13.90
|
14.80
|
14.56
|
11.80
|
27,100
|
|
|
6/25/2008
|
+0.50 / +3.62%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.27
|
11.40
|
15,300
|
|
|
6/24/2008
|
+0.40 / +2.99%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.79
|
11.00
|
13,300
|
|
|
6/23/2008
|
+0.30 / +2.29%
|
12.40
|
13.40
|
12.40
|
13.40
|
13.26
|
10.68
|
17,800
|
|
|
6/20/2008
|
-0.30 / -2.24%
|
12.90
|
13.40
|
12.90
|
13.10
|
12.95
|
10.45
|
17,500
|
|
|
6/19/2008
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
10.68
|
6,200
|
|
|
6/18/2008
|
-0.40 / -2.88%
|
14.30
|
14.30
|
13.50
|
13.50
|
13.92
|
10.76
|
31,000
|
|
|
6/17/2008
|
+0.40 / +2.96%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.08
|
1,800
|
|
|
6/16/2008
|
+0.30 / +2.27%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.76
|
3,800
|
|
|
6/13/2008
|
+0.30 / +2.33%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.52
|
500
|
|
|
6/12/2008
|
+0.30 / +2.38%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.29
|
100
|
|
|
6/11/2008
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.05
|
1,300
|
|
|
6/10/2008
|
+0.30 / +2.42%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.33
|
10.13
|
15,300
|
|
|
6/9/2008
|
-0.30 / -2.36%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.89
|
100
|
|
|
6/6/2008
|
-0.30 / -2.31%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.13
|
200
|
|
|
6/5/2008
|
-0.40 / -2.99%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.37
|
100
|
|
|
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
|
|
|