|
Closing price on 9/29/2008
|
|
| Open |
25.00 |
| High |
25.50 |
| Low |
23.70 |
| Volume |
46,300 |
| Split-adjusted Price |
19.85 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2008
|
0.00 / 0.00%
|
25.00
|
25.50
|
23.70
|
24.90
|
24.97
|
19.85
|
46,300
|
|
|
9/26/2008
|
+1.10 / +4.62%
|
25.00
|
25.00
|
23.50
|
24.90
|
24.90
|
19.85
|
88,300
|
|
|
9/25/2008
|
+1.80 / +8.18%
|
22.30
|
23.80
|
22.00
|
23.80
|
23.42
|
18.98
|
62,300
|
|
|
9/24/2008
|
0.00 / 0.00%
|
21.40
|
23.00
|
21.40
|
22.00
|
22.34
|
17.54
|
22,200
|
|
|
9/23/2008
|
0.00 / 0.00%
|
20.50
|
23.50
|
20.50
|
22.00
|
22.69
|
17.54
|
63,200
|
|
|
9/22/2008
|
-0.20 / -0.90%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.54
|
500
|
|
|
9/19/2008
|
+1.40 / +6.73%
|
19.40
|
22.20
|
19.40
|
22.20
|
20.62
|
17.70
|
65,100
|
|
|
9/18/2008
|
-1.50 / -6.73%
|
20.80
|
21.00
|
20.80
|
20.80
|
20.82
|
16.58
|
9,300
|
|
|
9/17/2008
|
-1.50 / -6.30%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.33
|
17.78
|
33,300
|
|
|
9/16/2008
|
-2.20 / -8.46%
|
24.40
|
24.50
|
23.80
|
23.80
|
23.88
|
18.98
|
59,000
|
|
|
9/15/2008
|
+0.70 / +2.77%
|
23.60
|
27.00
|
23.60
|
26.00
|
25.48
|
20.73
|
55,600
|
|
|
9/12/2008
|
-1.70 / -6.30%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
20.17
|
15,200
|
|
|
9/11/2008
|
-1.30 / -4.59%
|
27.40
|
28.00
|
27.00
|
27.00
|
27.14
|
21.53
|
10,200
|
|
|
9/10/2008
|
-1.70 / -5.67%
|
30.00
|
30.50
|
28.30
|
28.30
|
28.95
|
22.56
|
54,200
|
|
|
9/9/2008
|
-1.90 / -5.96%
|
29.70
|
32.50
|
29.70
|
30.00
|
30.42
|
23.92
|
78,800
|
|
|
9/8/2008
|
-1.60 / -4.78%
|
32.20
|
32.20
|
31.90
|
31.90
|
31.92
|
25.43
|
20,100
|
|
|
9/5/2008
|
-1.50 / -4.29%
|
34.60
|
35.00
|
32.50
|
33.50
|
34.20
|
26.71
|
48,600
|
|
|
9/4/2008
|
+1.00 / +2.94%
|
36.30
|
36.30
|
31.70
|
35.00
|
34.62
|
27.91
|
131,600
|
|
|
9/3/2008
|
+0.10 / +0.29%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
27.11
|
4,800
|
|
|
8/29/2008
|
+0.80 / +2.42%
|
31.00
|
35.50
|
31.00
|
33.90
|
31.79
|
27.03
|
108,200
|
|
|
8/28/2008
|
-2.40 / -6.76%
|
34.00
|
34.00
|
33.10
|
33.10
|
33.26
|
26.39
|
51,700
|
|
|
8/27/2008
|
+2.30 / +6.93%
|
35.50
|
35.50
|
34.50
|
35.50
|
35.49
|
28.31
|
120,000
|
|
|
8/26/2008
|
+2.10 / +6.75%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
26.47
|
10,300
|
|
|
8/25/2008
|
+1.50 / +5.07%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
24.80
|
13,900
|
|
|
8/22/2008
|
+1.20 / +4.23%
|
29.50
|
29.60
|
28.10
|
29.60
|
29.11
|
23.60
|
104,900
|
|
|
8/21/2008
|
+2.40 / +9.23%
|
25.00
|
28.40
|
25.00
|
28.40
|
27.65
|
22.64
|
84,500
|
|
|
8/20/2008
|
-2.00 / -7.14%
|
27.00
|
27.80
|
26.00
|
26.00
|
26.59
|
20.73
|
66,900
|
|
|
8/19/2008
|
-0.40 / -1.41%
|
30.20
|
30.20
|
26.40
|
28.00
|
27.88
|
22.33
|
63,600
|
|
|
8/18/2008
|
+1.80 / +6.77%
|
28.40
|
28.40
|
27.90
|
28.40
|
28.31
|
22.64
|
107,200
|
|
|
8/15/2008
|
+0.90 / +3.50%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
21.21
|
8,500
|
|
|