|
Closing price on 7/22/2014
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
2,200 |
| Split-adjusted Price |
4.78 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2014
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.86
|
4.78
|
2,200
|
|
|
7/21/2014
|
-0.40 / -6.35%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.70
|
300
|
|
|
7/18/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.02
|
0
|
|
|
7/17/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.02
|
0
|
|
|
7/16/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.02
|
0
|
|
|
7/15/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.02
|
0
|
|
|
7/14/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.02
|
70
|
|
|
7/11/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.02
|
0
|
|
|
7/10/2014
|
+0.20 / +3.28%
|
5.90
|
6.30
|
5.90
|
6.30
|
5.91
|
5.02
|
3,200
|
|
|
7/9/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.86
|
0
|
|
|
7/8/2014
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.86
|
100
|
|
|
7/7/2014
|
+0.20 / +3.28%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.15
|
5.02
|
1,300
|
|
|
7/4/2014
|
-0.50 / -7.58%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.86
|
6,400
|
|
|
7/3/2014
|
-0.10 / -1.49%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.13
|
5.26
|
1,650
|
|
|
7/2/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.34
|
0
|
|
|
7/1/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.34
|
0
|
|
|
6/30/2014
|
+0.30 / +4.69%
|
6.00
|
6.70
|
6.00
|
6.70
|
6.04
|
5.34
|
16,500
|
|
|
6/27/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.10
|
800
|
|
|
6/26/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.31
|
5.10
|
1,200
|
|
|
6/25/2014
|
-0.10 / -1.54%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.01
|
5.10
|
5,600
|
|
|
6/24/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.18
|
0
|
|
|
6/23/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.18
|
0
|
|
|
6/20/2014
|
+0.50 / +8.33%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.18
|
10,050
|
|
|
6/19/2014
|
-0.60 / -9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.78
|
6,800
|
|
|
6/18/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.26
|
100
|
|
|
6/17/2014
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
5.26
|
1,200
|
|
|
6/16/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.18
|
0
|
|
|
6/13/2014
|
+0.30 / +4.84%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.15
|
5.18
|
73,100
|
|
|
6/12/2014
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.00
|
4.94
|
5,700
|
|
|
6/11/2014
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.90
|
6.20
|
5.99
|
4.94
|
2,200
|
|
|