|
Closing price on 8/4/2008
|
|
| Open |
21.90 |
| High |
23.70 |
| Low |
21.90 |
| Volume |
37,600 |
| Split-adjusted Price |
18.42 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2008
|
-0.10 / -0.43%
|
21.90
|
23.70
|
21.90
|
23.10
|
23.16
|
18.42
|
37,600
|
|
|
8/1/2008
|
0.00 / 0.00%
|
22.50
|
23.20
|
21.70
|
23.20
|
22.85
|
18.50
|
115,900
|
|
|
7/31/2008
|
+0.60 / +2.65%
|
23.00
|
23.30
|
21.60
|
23.20
|
22.44
|
18.50
|
76,500
|
|
|
7/30/2008
|
+0.80 / +3.67%
|
22.60
|
22.60
|
21.70
|
22.60
|
22.49
|
18.02
|
75,000
|
|
|
7/29/2008
|
+0.70 / +3.32%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.38
|
23,400
|
|
|
7/28/2008
|
+0.60 / +2.93%
|
20.00
|
21.10
|
20.00
|
21.10
|
21.01
|
16.82
|
22,700
|
|
|
7/25/2008
|
-0.30 / -1.44%
|
20.90
|
21.50
|
20.00
|
20.50
|
20.29
|
16.35
|
37,300
|
|
|
7/24/2008
|
0.00 / 0.00%
|
20.00
|
21.60
|
20.00
|
20.80
|
20.81
|
16.58
|
78,300
|
|
|
7/23/2008
|
-0.80 / -3.70%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
16.58
|
2,900
|
|
|
7/22/2008
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
17.22
|
0
|
|
|
7/21/2008
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.40
|
21.50
|
21.60
|
17.14
|
7,000
|
|
|
7/18/2008
|
-0.40 / -1.83%
|
22.00
|
22.70
|
21.10
|
21.50
|
22.22
|
17.14
|
45,500
|
|
|
7/17/2008
|
+0.60 / +2.82%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
17.46
|
3,500
|
|
|
7/16/2008
|
+0.80 / +3.90%
|
21.30
|
21.30
|
19.80
|
21.30
|
21.06
|
16.98
|
43,900
|
|
|
7/15/2008
|
+0.70 / +3.54%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
16.35
|
8,700
|
|
|
7/14/2008
|
+0.70 / +3.66%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
15.79
|
2,500
|
|
|
7/11/2008
|
+0.70 / +3.80%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
15.23
|
18,300
|
|
|
7/10/2008
|
+0.70 / +3.95%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
14.67
|
6,200
|
|
|
7/9/2008
|
-0.20 / -1.12%
|
17.70
|
17.70
|
17.40
|
17.70
|
17.68
|
14.11
|
16,200
|
|
|
7/8/2008
|
+1.00 / +5.92%
|
16.80
|
18.00
|
16.80
|
17.90
|
17.08
|
14.27
|
47,800
|
|
|
7/7/2008
|
-0.40 / -2.31%
|
17.90
|
17.90
|
16.70
|
16.90
|
17.39
|
13.47
|
44,100
|
|
|
7/4/2008
|
+0.40 / +2.37%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
13.79
|
8,300
|
|
|
7/3/2008
|
+0.50 / +3.05%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.73
|
13.47
|
4,800
|
|
|
7/2/2008
|
+0.60 / +3.80%
|
16.40
|
16.40
|
15.50
|
16.40
|
16.31
|
13.08
|
29,600
|
|
|
7/1/2008
|
+0.50 / +3.27%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
12.60
|
13,300
|
|
|
6/30/2008
|
+0.20 / +1.32%
|
15.30
|
15.30
|
14.80
|
15.30
|
15.24
|
12.20
|
19,600
|
|
|
6/27/2008
|
+0.30 / +2.03%
|
14.30
|
15.10
|
14.10
|
15.10
|
14.80
|
12.04
|
16,900
|
|
|
6/26/2008
|
+0.50 / +3.50%
|
14.80
|
14.80
|
13.90
|
14.80
|
14.56
|
11.80
|
27,100
|
|
|
6/25/2008
|
+0.50 / +3.62%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.27
|
11.40
|
15,300
|
|
|
6/24/2008
|
+0.40 / +2.99%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.79
|
11.00
|
13,300
|
|
|