|
Closing price on 2/25/2015
|
|
| Open |
6.00 |
| High |
6.30 |
| Low |
5.90 |
| Volume |
11,100 |
| Split-adjusted Price |
5.02 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2015
|
-0.20 / -3.08%
|
6.00
|
6.30
|
5.90
|
6.30
|
5.93
|
5.02
|
11,100
|
|
|
2/24/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.18
|
0
|
|
|
2/13/2015
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.23
|
5.18
|
2,200
|
|
|
2/12/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
5.18
|
5,100
|
|
|
2/11/2015
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.55
|
5.18
|
200
|
|
|
2/10/2015
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.26
|
10,000
|
|
|
2/9/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.18
|
0
|
|
|
2/6/2015
|
+0.30 / +4.84%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.12
|
5.18
|
70,000
|
|
|
2/5/2015
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.90
|
6.20
|
5.91
|
4.94
|
11,800
|
|
|
2/4/2015
|
-0.30 / -4.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.78
|
800
|
|
|
2/3/2015
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.01
|
5.02
|
1,700
|
|
|
2/2/2015
|
-0.50 / -7.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.78
|
1,000
|
|
|
1/30/2015
|
+0.30 / +4.84%
|
6.30
|
6.70
|
6.20
|
6.50
|
6.27
|
5.18
|
16,510
|
|
|
1/29/2015
|
-0.10 / -1.59%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.07
|
4.94
|
11,900
|
|
|
1/28/2015
|
+0.10 / +1.61%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.18
|
5.02
|
47,000
|
|
|
1/27/2015
|
-0.30 / -4.62%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.29
|
4.94
|
6,200
|
|
|
1/26/2015
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.00
|
6.50
|
6.14
|
5.18
|
9,400
|
|
|
1/23/2015
|
+0.50 / +8.47%
|
6.00
|
6.40
|
5.90
|
6.40
|
6.18
|
5.10
|
66,700
|
|
|
1/22/2015
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.90
|
5.90
|
5.92
|
4.70
|
30,400
|
|
|
1/21/2015
|
+0.10 / +1.72%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.73
|
4.70
|
11,200
|
|
|
1/20/2015
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.60
|
5.80
|
5.75
|
4.62
|
65,800
|
|
|
1/19/2015
|
+0.10 / +1.69%
|
6.00
|
6.30
|
5.90
|
6.00
|
6.05
|
4.78
|
12,100
|
|
|
1/16/2015
|
-0.60 / -9.23%
|
6.00
|
6.20
|
5.90
|
5.90
|
6.07
|
4.70
|
62,700
|
|
|
1/15/2015
|
-0.50 / -7.14%
|
6.60
|
6.80
|
6.30
|
6.50
|
6.46
|
5.18
|
98,800
|
|
|
1/14/2015
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.50
|
7.00
|
6.61
|
5.58
|
30,300
|
|
|
1/13/2015
|
-0.40 / -5.71%
|
7.20
|
7.20
|
6.60
|
6.60
|
6.97
|
5.26
|
61,975
|
|
|
1/12/2015
|
0.00 / 0.00%
|
7.00
|
7.60
|
6.90
|
7.00
|
7.12
|
5.58
|
155,725
|
|
|
1/9/2015
|
+0.50 / +7.69%
|
6.80
|
7.10
|
6.60
|
7.00
|
6.99
|
5.58
|
253,396
|
|
|
1/8/2015
|
+0.50 / +8.33%
|
6.40
|
6.50
|
6.00
|
6.50
|
6.41
|
5.18
|
69,200
|
|
|
1/7/2015
|
+0.50 / +9.09%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.92
|
4.78
|
138,100
|
|
|