|
Closing price on 8/17/2009
|
|
| Open |
26.50 |
| High |
26.50 |
| Low |
25.10 |
| Volume |
5,800 |
| Split-adjusted Price |
20.09 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2009
|
-0.40 / -1.56%
|
26.50
|
26.50
|
25.10
|
25.20
|
25.26
|
20.09
|
5,800
|
|
|
8/14/2009
|
-0.60 / -2.29%
|
25.70
|
26.00
|
25.30
|
25.60
|
25.56
|
20.41
|
18,500
|
|
|
8/13/2009
|
-0.30 / -1.13%
|
27.40
|
27.40
|
26.20
|
26.20
|
26.78
|
20.89
|
7,400
|
|
|
8/12/2009
|
-0.80 / -2.93%
|
28.30
|
28.40
|
25.80
|
26.50
|
26.78
|
21.13
|
6,000
|
|
|
8/11/2009
|
+1.50 / +5.81%
|
26.50
|
27.30
|
26.00
|
27.30
|
27.15
|
21.77
|
70,200
|
|
|
8/10/2009
|
+1.30 / +5.31%
|
25.20
|
25.90
|
25.20
|
25.80
|
25.59
|
20.57
|
31,000
|
|
|
8/7/2009
|
-0.90 / -3.54%
|
24.40
|
24.60
|
24.20
|
24.50
|
24.39
|
19.53
|
8,000
|
|
|
8/6/2009
|
+0.10 / +0.40%
|
24.90
|
25.60
|
24.90
|
25.40
|
25.18
|
20.25
|
8,400
|
|
|
8/5/2009
|
-0.30 / -1.17%
|
26.00
|
26.00
|
25.20
|
25.30
|
25.49
|
20.17
|
5,000
|
|
|
8/4/2009
|
+0.60 / +2.40%
|
25.60
|
25.90
|
25.20
|
25.60
|
25.51
|
20.41
|
5,500
|
|
|
8/3/2009
|
-0.70 / -2.72%
|
26.00
|
26.30
|
24.70
|
25.00
|
25.40
|
19.93
|
12,800
|
|
|
7/31/2009
|
+2.00 / +8.44%
|
25.70
|
25.70
|
24.50
|
25.70
|
25.21
|
20.49
|
7,800
|
|
|
7/30/2009
|
-0.10 / -0.42%
|
24.90
|
24.90
|
23.20
|
23.70
|
24.48
|
18.90
|
6,600
|
|
|
7/29/2009
|
-0.40 / -1.65%
|
25.50
|
25.50
|
23.60
|
23.80
|
24.32
|
18.98
|
7,300
|
|
|
7/28/2009
|
-1.50 / -5.84%
|
25.80
|
26.00
|
24.20
|
24.20
|
25.09
|
19.30
|
11,700
|
|
|
7/27/2009
|
0.00 / 0.00%
|
26.40
|
26.40
|
25.70
|
25.70
|
25.76
|
20.49
|
1,100
|
|
|
7/24/2009
|
+0.90 / +3.63%
|
25.30
|
25.70
|
25.30
|
25.70
|
25.68
|
20.49
|
8,800
|
|
|
7/23/2009
|
+1.30 / +5.53%
|
24.50
|
24.80
|
23.50
|
24.80
|
24.13
|
19.77
|
10,700
|
|
|
7/22/2009
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
18.74
|
700
|
|
|
7/21/2009
|
-0.50 / -2.08%
|
24.50
|
24.60
|
23.50
|
23.50
|
24.12
|
18.74
|
3,400
|
|
|
7/20/2009
|
+0.20 / +0.84%
|
22.80
|
24.10
|
22.70
|
24.00
|
23.42
|
19.14
|
4,100
|
|
|
7/17/2009
|
-1.20 / -4.80%
|
25.50
|
25.50
|
23.80
|
23.80
|
24.08
|
18.98
|
600
|
|
|
7/16/2009
|
-0.10 / -0.40%
|
25.30
|
25.50
|
25.00
|
25.00
|
25.36
|
19.93
|
5,400
|
|
|
7/15/2009
|
-0.10 / -0.40%
|
25.30
|
25.30
|
24.50
|
25.10
|
24.96
|
20.01
|
7,600
|
|
|
7/14/2009
|
+1.30 / +5.44%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
20.09
|
100
|
|
|
7/13/2009
|
-1.50 / -5.91%
|
25.40
|
25.40
|
23.80
|
23.90
|
24.32
|
19.06
|
5,200
|
|
|
7/10/2009
|
+0.10 / +0.40%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
20.25
|
5,500
|
|
|
7/9/2009
|
+0.20 / +0.80%
|
25.50
|
25.70
|
24.40
|
25.30
|
25.24
|
20.17
|
5,300
|
|
|
7/8/2009
|
+0.30 / +1.21%
|
24.00
|
25.30
|
23.00
|
25.10
|
24.39
|
20.01
|
18,600
|
|
|
7/7/2009
|
+1.50 / +6.44%
|
24.80
|
24.80
|
24.50
|
24.80
|
24.63
|
19.77
|
5,500
|
|
|