|
Closing price on 7/15/2010
|
|
| Open |
29.90 |
| High |
30.00 |
| Low |
29.50 |
| Volume |
41,500 |
| Split-adjusted Price |
23.52 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2010
|
-0.60 / -1.99%
|
29.90
|
30.00
|
29.50
|
29.50
|
29.81
|
23.52
|
41,500
|
|
|
7/14/2010
|
-0.20 / -0.66%
|
30.40
|
31.90
|
30.00
|
30.10
|
30.67
|
24.00
|
91,100
|
|
|
7/13/2010
|
+0.50 / +1.68%
|
30.00
|
30.80
|
29.90
|
30.30
|
30.35
|
24.16
|
75,700
|
|
|
7/12/2010
|
+1.30 / +4.56%
|
28.60
|
30.00
|
28.50
|
29.80
|
29.42
|
23.76
|
64,200
|
|
|
7/9/2010
|
-0.30 / -1.04%
|
28.70
|
29.00
|
28.00
|
28.50
|
28.50
|
22.72
|
25,700
|
|
|
7/8/2010
|
-0.60 / -2.04%
|
29.40
|
30.00
|
28.70
|
28.80
|
29.04
|
22.96
|
48,400
|
|
|
7/7/2010
|
-0.20 / -0.68%
|
31.00
|
31.20
|
28.70
|
29.40
|
29.23
|
23.44
|
47,400
|
|
|
7/6/2010
|
-0.40 / -1.33%
|
31.80
|
31.90
|
29.00
|
29.60
|
29.65
|
23.60
|
71,900
|
|
|
7/5/2010
|
+1.90 / +6.76%
|
27.10
|
30.00
|
27.10
|
30.00
|
29.94
|
23.92
|
124,200
|
|
|
7/2/2010
|
-0.20 / -0.71%
|
28.00
|
29.40
|
27.90
|
28.10
|
28.12
|
22.40
|
67,700
|
|
|
7/1/2010
|
+1.10 / +4.04%
|
28.70
|
28.90
|
27.60
|
28.30
|
27.93
|
22.56
|
60,900
|
|
|
6/30/2010
|
-2.00 / -6.85%
|
28.00
|
29.00
|
27.00
|
27.20
|
27.63
|
21.69
|
87,900
|
|
|
6/29/2010
|
+0.20 / +0.69%
|
29.50
|
29.50
|
28.60
|
29.20
|
29.02
|
23.28
|
24,600
|
|
|
6/28/2010
|
0.00 / 0.00%
|
28.80
|
29.90
|
28.10
|
29.00
|
28.67
|
23.12
|
48,700
|
|
|
6/25/2010
|
-1.40 / -4.61%
|
28.70
|
29.50
|
28.40
|
29.00
|
28.84
|
23.12
|
145,500
|
|
|
6/24/2010
|
-0.30 / -0.98%
|
30.80
|
31.50
|
29.70
|
30.40
|
30.51
|
24.24
|
122,900
|
|
|
6/23/2010
|
-1.10 / -3.46%
|
29.90
|
31.30
|
29.90
|
30.70
|
30.62
|
24.48
|
59,800
|
|
|
6/22/2010
|
-0.30 / -0.93%
|
32.10
|
32.90
|
30.00
|
31.80
|
31.43
|
25.36
|
124,900
|
|
|
6/21/2010
|
+1.40 / +4.56%
|
32.00
|
32.10
|
31.10
|
32.10
|
32.06
|
25.59
|
253,100
|
|
|
6/18/2010
|
+2.10 / +7.34%
|
29.00
|
30.70
|
28.10
|
30.70
|
30.02
|
24.48
|
270,800
|
|
|
6/17/2010
|
-0.40 / -1.38%
|
29.50
|
29.50
|
28.10
|
28.60
|
28.69
|
22.80
|
132,600
|
|
|
6/16/2010
|
-0.70 / -2.36%
|
30.50
|
30.50
|
28.90
|
29.00
|
29.41
|
23.12
|
133,900
|
|
|
6/15/2010
|
+1.10 / +3.85%
|
30.60
|
30.60
|
28.70
|
29.70
|
29.90
|
23.68
|
293,500
|
|
|
6/14/2010
|
+1.70 / +6.32%
|
28.00
|
28.60
|
28.00
|
28.60
|
28.56
|
22.80
|
176,000
|
|
|
6/11/2010
|
+1.50 / +5.91%
|
26.00
|
26.90
|
26.00
|
26.90
|
26.83
|
21.45
|
144,600
|
|
|
6/10/2010
|
+0.40 / +1.60%
|
25.00
|
25.50
|
25.00
|
25.40
|
25.24
|
20.25
|
13,700
|
|
|
6/9/2010
|
-0.80 / -3.10%
|
26.40
|
26.40
|
25.00
|
25.00
|
25.35
|
19.93
|
21,900
|
|
|
6/8/2010
|
+1.30 / +5.31%
|
26.10
|
26.10
|
24.00
|
25.80
|
24.78
|
20.57
|
26,000
|
|
|
6/7/2010
|
-1.90 / -7.20%
|
24.30
|
25.00
|
24.30
|
24.50
|
24.45
|
19.53
|
68,100
|
|
|
6/4/2010
|
+0.80 / +3.13%
|
26.00
|
26.80
|
25.50
|
26.40
|
26.05
|
21.05
|
18,600
|
|
|