|
Closing price on 8/3/2011
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.50 |
| Volume |
0 |
| Split-adjusted Price |
6.78 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.78
|
0
|
|
|
8/2/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.78
|
0
|
|
|
8/1/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.78
|
0
|
|
|
7/29/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.78
|
0
|
|
|
7/28/2011
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.78
|
100
|
|
|
7/27/2011
|
-0.50 / -5.88%
|
8.80
|
8.80
|
8.00
|
8.00
|
8.17
|
6.38
|
1,400
|
|
|
7/26/2011
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.78
|
100
|
|
|
7/25/2011
|
-0.40 / -4.76%
|
8.20
|
8.70
|
8.00
|
8.00
|
8.11
|
6.38
|
1,500
|
|
|
7/22/2011
|
-0.30 / -3.45%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.70
|
3,000
|
|
|
7/21/2011
|
-0.60 / -6.45%
|
8.70
|
9.50
|
8.70
|
8.70
|
9.01
|
6.94
|
4,100
|
|
|
7/20/2011
|
-0.60 / -6.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.42
|
500
|
|
|
7/19/2011
|
+0.90 / +10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.89
|
0
|
|
|
7/18/2011
|
+0.10 / +1.12%
|
10.20
|
10.20
|
9.00
|
9.00
|
9.86
|
7.18
|
2,800
|
|
|
7/15/2011
|
-0.10 / -1.11%
|
9.60
|
9.60
|
8.90
|
8.90
|
9.57
|
7.10
|
2,100
|
|
|
7/14/2011
|
0.00 / 0.00%
|
9.20
|
9.60
|
8.90
|
9.00
|
9.48
|
7.18
|
20,000
|
|
|
7/13/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.18
|
0
|
|
|
7/12/2011
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.18
|
100
|
|
|
7/11/2011
|
+0.20 / +2.41%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.57
|
6.78
|
300
|
|
|
7/8/2011
|
-0.40 / -4.60%
|
9.10
|
9.10
|
8.30
|
8.30
|
9.03
|
6.62
|
2,200
|
|
|
7/7/2011
|
-0.50 / -5.43%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.94
|
1,300
|
|
|
7/6/2011
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.34
|
0
|
|
|
7/5/2011
|
+0.40 / +4.65%
|
8.90
|
9.70
|
8.90
|
9.00
|
9.19
|
7.18
|
3,400
|
|
|
7/4/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
8.50
|
8.60
|
9.40
|
6.86
|
5,200
|
|
|
7/1/2011
|
+0.10 / +1.18%
|
9.00
|
9.20
|
8.60
|
8.60
|
9.05
|
6.86
|
19,500
|
|
|
6/30/2011
|
-0.10 / -1.16%
|
9.50
|
9.50
|
8.50
|
8.50
|
8.59
|
6.78
|
13,100
|
|
|
6/29/2011
|
-0.40 / -4.44%
|
8.50
|
9.50
|
8.50
|
8.60
|
9.05
|
6.86
|
1,300
|
|
|
6/28/2011
|
-0.70 / -7.22%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.18
|
2,300
|
|
|
6/27/2011
|
+0.30 / +3.19%
|
9.10
|
9.80
|
9.10
|
9.70
|
9.51
|
7.73
|
800
|
|
|
6/24/2011
|
-0.60 / -6.00%
|
9.30
|
10.20
|
9.30
|
9.40
|
9.74
|
7.49
|
1,200
|
|
|
6/23/2011
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.97
|
100
|
|
|