|
Closing price on 8/18/2010
|
|
| Open |
25.70 |
| High |
25.70 |
| Low |
25.30 |
| Volume |
27,600 |
| Split-adjusted Price |
20.25 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2010
|
-1.20 / -4.51%
|
25.70
|
25.70
|
25.30
|
25.40
|
25.52
|
20.25
|
27,600
|
|
|
8/17/2010
|
-1.10 / -3.97%
|
27.00
|
27.30
|
26.50
|
26.60
|
26.86
|
21.21
|
17,400
|
|
|
8/16/2010
|
+1.10 / +4.14%
|
26.00
|
27.80
|
26.00
|
27.70
|
27.59
|
22.09
|
50,300
|
|
|
8/13/2010
|
+1.00 / +3.91%
|
25.90
|
26.80
|
25.60
|
26.60
|
26.03
|
21.21
|
21,500
|
|
|
8/12/2010
|
-1.80 / -6.57%
|
27.30
|
27.30
|
25.50
|
25.60
|
25.86
|
20.41
|
31,400
|
|
|
8/11/2010
|
+0.50 / +1.86%
|
27.40
|
27.40
|
26.00
|
27.40
|
27.20
|
21.85
|
26,200
|
|
|
8/10/2010
|
0.00 / 0.00%
|
26.00
|
27.80
|
25.20
|
26.90
|
25.74
|
21.45
|
41,400
|
|
|
8/9/2010
|
-1.30 / -4.61%
|
28.90
|
28.90
|
26.60
|
26.90
|
26.89
|
21.45
|
22,300
|
|
|
8/6/2010
|
-0.20 / -0.70%
|
28.50
|
28.50
|
28.00
|
28.20
|
28.16
|
22.48
|
16,900
|
|
|
8/5/2010
|
+0.20 / +0.71%
|
28.50
|
28.70
|
28.00
|
28.40
|
28.20
|
22.64
|
9,400
|
|
|
8/4/2010
|
-0.80 / -2.76%
|
29.90
|
29.90
|
27.60
|
28.20
|
28.13
|
22.48
|
22,700
|
|
|
8/3/2010
|
+0.40 / +1.40%
|
29.90
|
30.00
|
28.50
|
29.00
|
28.79
|
23.12
|
24,500
|
|
|
8/2/2010
|
-0.70 / -2.39%
|
28.60
|
29.50
|
28.40
|
28.60
|
28.59
|
22.80
|
25,400
|
|
|
7/30/2010
|
-0.10 / -0.34%
|
30.20
|
30.20
|
29.20
|
29.30
|
29.52
|
23.36
|
13,400
|
|
|
7/29/2010
|
+1.10 / +3.89%
|
30.00
|
30.20
|
28.60
|
29.40
|
29.44
|
23.44
|
15,400
|
|
|
7/28/2010
|
-1.20 / -4.07%
|
29.10
|
29.90
|
28.20
|
28.30
|
28.54
|
22.56
|
41,000
|
|
|
7/27/2010
|
-0.40 / -1.34%
|
30.40
|
30.40
|
29.40
|
29.50
|
29.58
|
23.52
|
51,700
|
|
|
7/26/2010
|
-0.60 / -1.97%
|
30.50
|
30.50
|
29.80
|
29.90
|
29.94
|
23.84
|
49,500
|
|
|
7/23/2010
|
-0.50 / -1.61%
|
30.60
|
30.80
|
30.00
|
30.50
|
30.54
|
24.32
|
60,200
|
|
|
7/22/2010
|
0.00 / 0.00%
|
31.00
|
31.10
|
30.00
|
31.00
|
30.57
|
24.72
|
59,600
|
|
|
7/21/2010
|
+0.40 / +1.31%
|
31.80
|
31.90
|
30.70
|
31.00
|
31.13
|
24.72
|
45,400
|
|
|
7/20/2010
|
-1.00 / -3.16%
|
32.20
|
32.20
|
30.50
|
30.60
|
31.12
|
24.40
|
73,800
|
|
|
7/19/2010
|
+2.10 / +7.12%
|
29.50
|
31.60
|
29.50
|
31.60
|
31.49
|
25.20
|
335,600
|
|
|
7/16/2010
|
0.00 / 0.00%
|
29.30
|
30.00
|
29.00
|
29.50
|
29.61
|
23.52
|
20,600
|
|
|
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
|
|
|