|
Closing price on 9/9/2010
|
|
| Open |
25.10 |
| High |
26.50 |
| Low |
25.10 |
| Volume |
27,200 |
| Split-adjusted Price |
20.73 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2010
|
+0.90 / +3.59%
|
25.10
|
26.50
|
25.10
|
26.00
|
25.89
|
20.73
|
27,200
|
|
|
9/8/2010
|
-1.50 / -5.64%
|
25.00
|
25.50
|
24.70
|
25.10
|
25.03
|
20.01
|
19,500
|
|
|
9/7/2010
|
+0.30 / +1.14%
|
26.30
|
27.40
|
25.90
|
26.60
|
26.38
|
21.21
|
36,100
|
|
|
9/6/2010
|
+1.00 / +3.95%
|
26.00
|
26.30
|
26.00
|
26.30
|
26.28
|
20.97
|
69,000
|
|
|
9/1/2010
|
+1.30 / +5.42%
|
24.00
|
25.30
|
23.30
|
25.30
|
24.58
|
20.17
|
42,300
|
|
|
8/31/2010
|
+1.50 / +6.67%
|
24.00
|
24.00
|
22.50
|
24.00
|
23.83
|
19.14
|
36,800
|
|
|
8/30/2010
|
+1.30 / +6.13%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.94
|
17,700
|
|
|
8/27/2010
|
-0.40 / -1.85%
|
20.80
|
21.80
|
20.50
|
21.20
|
21.12
|
16.90
|
24,300
|
|
|
8/26/2010
|
-0.40 / -1.82%
|
22.90
|
23.00
|
20.10
|
21.60
|
20.82
|
17.22
|
29,400
|
|
|
8/25/2010
|
-1.00 / -4.35%
|
23.10
|
23.10
|
21.50
|
22.00
|
21.60
|
17.54
|
46,000
|
|
|
8/24/2010
|
-1.40 / -5.74%
|
23.90
|
23.90
|
23.00
|
23.00
|
23.08
|
18.34
|
32,500
|
|
|
8/23/2010
|
-1.00 / -3.94%
|
25.10
|
25.30
|
24.20
|
24.40
|
24.68
|
19.45
|
28,800
|
|
|
8/20/2010
|
+0.40 / +1.60%
|
26.40
|
26.40
|
24.30
|
25.40
|
25.07
|
20.25
|
14,300
|
|
|
8/19/2010
|
-0.40 / -1.57%
|
25.50
|
25.50
|
24.80
|
25.00
|
25.13
|
19.93
|
12,100
|
|
|
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
|
|
|