Closing price on 11/6/2015
|
|
Open |
5.80 |
High |
5.80 |
Low |
5.80 |
Volume |
1,000 |
Split-adjusted Price |
5.34 |
|
|
MEC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2015
|
-0.20 / -3.33%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.34
|
1,000
|
|
11/5/2015
|
0.00 / 0.00%
|
5.40
|
6.00
|
5.40
|
6.00
|
5.72
|
5.53
|
1,024
|
|
11/4/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.53
|
0
|
|
11/3/2015
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.30
|
6.00
|
5.73
|
5.53
|
1,500
|
|
11/2/2015
|
+0.50 / +9.43%
|
5.30
|
5.80
|
5.30
|
5.80
|
5.42
|
5.34
|
1,400
|
|
10/30/2015
|
0.00 / 0.00%
|
5.50
|
5.80
|
5.00
|
5.30
|
5.41
|
4.88
|
15,900
|
|
10/29/2015
|
-0.20 / -3.64%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.88
|
100
|
|
10/28/2015
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.07
|
100
|
|
10/27/2015
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.88
|
1,000
|
|
10/26/2015
|
-0.20 / -3.64%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.88
|
10,600
|
|
10/23/2015
|
-0.50 / -8.33%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.50
|
5.07
|
2,200
|
|
10/22/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
5.40
|
6.00
|
6.00
|
5.53
|
400
|
|
10/21/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.53
|
0
|
|
10/20/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.53
|
0
|
|
10/19/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.53
|
0
|
|
10/16/2015
|
+0.50 / +9.09%
|
5.50
|
6.00
|
5.50
|
6.00
|
5.51
|
5.53
|
7,200
|
|
10/15/2015
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.07
|
0
|
|
10/14/2015
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.07
|
200
|
|
10/13/2015
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.40
|
5.07
|
7,200
|
|
10/12/2015
|
-0.20 / -3.57%
|
5.90
|
5.90
|
5.40
|
5.40
|
5.51
|
4.97
|
5,300
|
|
10/9/2015
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.30
|
5.60
|
5.42
|
5.16
|
14,900
|
|
10/8/2015
|
+0.40 / +7.69%
|
5.30
|
5.70
|
5.30
|
5.60
|
5.32
|
5.16
|
21,600
|
|
10/7/2015
|
-0.30 / -5.45%
|
5.50
|
5.60
|
5.20
|
5.20
|
5.56
|
4.79
|
6,600
|
|
10/6/2015
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.49
|
5.07
|
6,100
|
|
10/5/2015
|
0.00 / 0.00%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.03
|
5.07
|
1,850
|
|
10/2/2015
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.10
|
5.50
|
5.27
|
5.07
|
600
|
|
10/1/2015
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.07
|
300
|
|
9/30/2015
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.00
|
5.50
|
5.19
|
5.07
|
8,900
|
|
9/29/2015
|
0.00 / 0.00%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.17
|
5.07
|
300
|
|
9/28/2015
|
-0.10 / -1.79%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.07
|
2,000
|
|
|