|
Closing price on 8/15/2014
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
3,300 |
| Split-adjusted Price |
4.78 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2014
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.81
|
4.78
|
3,300
|
|
|
8/14/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.78
|
0
|
|
|
8/13/2014
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.78
|
1,000
|
|
|
8/12/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.86
|
75
|
|
|
8/11/2014
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.86
|
125
|
|
|
8/8/2014
|
-0.50 / -7.81%
|
6.00
|
6.30
|
5.90
|
5.90
|
5.95
|
4.70
|
3,400
|
|
|
8/7/2014
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.10
|
6,300
|
|
|
8/6/2014
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.09
|
4.94
|
3,400
|
|
|
8/5/2014
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.78
|
10,900
|
|
|
8/4/2014
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.70
|
4,000
|
|
|
8/1/2014
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.70
|
100
|
|
|
7/31/2014
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.70
|
0
|
|
|
7/30/2014
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.70
|
4.70
|
3,075
|
|
|
7/29/2014
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.70
|
100
|
|
|
7/28/2014
|
-0.30 / -4.92%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.90
|
4.62
|
7,000
|
|
|
7/25/2014
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.86
|
2,200
|
|
|
7/24/2014
|
+0.10 / +1.64%
|
5.60
|
6.20
|
5.60
|
6.20
|
5.99
|
4.94
|
1,000
|
|
|
7/23/2014
|
+0.10 / +1.67%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.20
|
4.86
|
500
|
|
|
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
|
|
|