|
Closing price on 7/3/2014
|
|
| Open |
6.10 |
| High |
6.60 |
| Low |
6.10 |
| Volume |
1,650 |
| Split-adjusted Price |
5.26 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/10/2014
|
-0.20 / -3.23%
|
6.10
|
6.30
|
6.00
|
6.00
|
6.11
|
4.78
|
80,200
|
|
|
6/9/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.94
|
0
|
|
|
6/6/2014
|
+0.40 / +6.90%
|
5.80
|
6.30
|
5.80
|
6.20
|
6.25
|
4.94
|
52,400
|
|
|
6/5/2014
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.62
|
2,075
|
|
|
6/4/2014
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.20
|
5.80
|
5.51
|
4.62
|
16,000
|
|
|
6/3/2014
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.60
|
4.47
|
48,100
|
|
|
6/2/2014
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.61
|
4.47
|
19,500
|
|
|
5/30/2014
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.54
|
9,600
|
|
|
5/29/2014
|
-0.20 / -3.39%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.70
|
4.54
|
18,100
|
|
|
5/28/2014
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.85
|
4.70
|
11,100
|
|
|
5/27/2014
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.63
|
4.54
|
23,650
|
|
|
5/26/2014
|
-0.20 / -3.39%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.54
|
7,800
|
|
|
5/23/2014
|
-0.20 / -3.28%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.71
|
4.70
|
21,800
|
|
|