|
Closing price on 9/24/2009
|
|
| Open |
38.50 |
| High |
39.50 |
| Low |
36.20 |
| Volume |
61,900 |
| Split-adjusted Price |
30.30 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2009
|
-0.50 / -1.30%
|
38.50
|
39.50
|
36.20
|
38.00
|
37.13
|
30.30
|
61,900
|
|
|
9/23/2009
|
-1.20 / -3.02%
|
40.50
|
40.80
|
37.60
|
38.50
|
38.95
|
30.70
|
67,500
|
|
|
9/22/2009
|
+0.10 / +0.25%
|
41.50
|
42.00
|
37.90
|
39.70
|
38.68
|
31.65
|
158,400
|
|
|
9/21/2009
|
-0.40 / -1.00%
|
40.50
|
41.90
|
39.60
|
39.60
|
40.18
|
31.57
|
46,500
|
|
|
9/18/2009
|
+2.60 / +6.95%
|
35.00
|
40.20
|
35.00
|
40.00
|
39.72
|
31.89
|
64,700
|
|
|
9/17/2009
|
-1.30 / -3.36%
|
38.50
|
38.90
|
37.00
|
37.40
|
37.62
|
29.82
|
48,300
|
|
|
9/16/2009
|
-2.90 / -6.97%
|
40.90
|
40.90
|
38.70
|
38.70
|
38.91
|
30.86
|
111,700
|
|
|
9/15/2009
|
-1.30 / -3.03%
|
43.50
|
43.50
|
40.00
|
41.60
|
41.63
|
33.17
|
56,900
|
|
|
9/14/2009
|
+2.60 / +6.45%
|
42.00
|
43.00
|
40.20
|
42.90
|
42.42
|
34.21
|
158,300
|
|
|
9/11/2009
|
+2.20 / +5.77%
|
40.30
|
40.30
|
38.80
|
40.30
|
40.25
|
32.13
|
256,900
|
|
|
9/10/2009
|
+2.10 / +5.83%
|
37.10
|
38.10
|
36.50
|
38.10
|
37.70
|
30.38
|
102,600
|
|
|
9/9/2009
|
+1.00 / +2.86%
|
36.00
|
36.00
|
34.60
|
36.00
|
35.68
|
28.70
|
65,200
|
|
|
9/8/2009
|
+1.00 / +2.94%
|
34.00
|
35.70
|
33.50
|
35.00
|
34.36
|
27.91
|
88,900
|
|
|
9/7/2009
|
-0.50 / -1.45%
|
34.00
|
34.00
|
33.10
|
34.00
|
33.35
|
27.11
|
54,700
|
|
|
9/4/2009
|
-0.30 / -0.86%
|
35.00
|
36.00
|
32.80
|
34.50
|
35.45
|
27.51
|
166,000
|
|
|
9/3/2009
|
+1.70 / +5.14%
|
32.50
|
34.80
|
32.00
|
34.80
|
33.72
|
27.75
|
66,900
|
|
|
9/1/2009
|
-0.20 / -0.60%
|
32.00
|
33.30
|
30.90
|
33.10
|
32.61
|
26.39
|
73,700
|
|
|
8/31/2009
|
+1.50 / +4.72%
|
33.30
|
33.30
|
32.40
|
33.30
|
33.25
|
26.55
|
69,600
|
|
|
8/28/2009
|
+2.20 / +7.43%
|
30.00
|
31.80
|
30.00
|
31.80
|
31.22
|
25.36
|
93,800
|
|
|
8/27/2009
|
-0.40 / -1.33%
|
30.30
|
30.30
|
29.50
|
29.60
|
29.76
|
23.60
|
23,900
|
|
|
8/26/2009
|
-0.60 / -1.96%
|
29.50
|
30.90
|
28.80
|
30.00
|
29.96
|
23.92
|
74,500
|
|
|
8/25/2009
|
-0.30 / -0.97%
|
31.00
|
32.00
|
30.10
|
30.60
|
30.93
|
24.40
|
60,000
|
|
|
8/24/2009
|
+2.00 / +6.92%
|
30.90
|
30.90
|
30.00
|
30.90
|
30.85
|
24.64
|
77,100
|
|
|
8/21/2009
|
+1.30 / +4.71%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
23.04
|
62,400
|
|
|
8/20/2009
|
+1.10 / +4.15%
|
26.50
|
27.60
|
25.90
|
27.60
|
27.13
|
22.01
|
81,700
|
|
|
8/19/2009
|
+1.20 / +4.74%
|
25.70
|
26.60
|
25.60
|
26.50
|
25.83
|
21.13
|
40,800
|
|
|
8/18/2009
|
+0.10 / +0.40%
|
25.00
|
25.70
|
25.00
|
25.30
|
25.39
|
20.17
|
18,000
|
|
|
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
|
|
|