|
Closing price on 5/7/2015
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.90 |
| Volume |
3,300 |
| Split-adjusted Price |
4.70 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.70
|
3,300
|
|
|
5/6/2015
|
-0.10 / -1.67%
|
5.80
|
5.90
|
5.60
|
5.90
|
5.73
|
4.70
|
5,500
|
|
|
5/5/2015
|
+0.50 / +9.09%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.90
|
4.78
|
5,600
|
|
|
5/4/2015
|
-0.50 / -8.33%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.80
|
4.39
|
5,700
|
|
|
4/27/2015
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.99
|
4.78
|
5,300
|
|
|
4/24/2015
|
-0.40 / -6.45%
|
6.00
|
6.20
|
5.80
|
5.80
|
6.00
|
4.62
|
13,900
|
|
|
4/23/2015
|
0.00 / 0.00%
|
5.60
|
6.20
|
5.60
|
6.20
|
5.97
|
4.94
|
14,000
|
|
|
4/22/2015
|
0.00 / 0.00%
|
6.10
|
6.30
|
5.70
|
6.20
|
5.98
|
4.94
|
242,000
|
|
|
4/21/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
4.94
|
35,100
|
|
|
4/20/2015
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.13
|
4.94
|
4,540
|
|
|
4/17/2015
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.20
|
4.78
|
3,950
|
|
|
4/16/2015
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.94
|
1,000
|
|
|
4/15/2015
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.86
|
400
|
|
|
4/14/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.02
|
0
|
|
|
4/13/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.02
|
0
|
|
|
4/10/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.02
|
4,700
|
|
|
4/9/2015
|
+0.30 / +5.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.22
|
5.02
|
25,000
|
|
|
4/8/2015
|
-0.30 / -4.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.78
|
425
|
|
|
4/7/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
5.02
|
700
|
|
|
4/6/2015
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.02
|
1,100
|
|
|
4/3/2015
|
+0.30 / +5.08%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.02
|
4.94
|
44,800
|
|
|
4/2/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.70
|
600
|
|
|
4/1/2015
|
-0.30 / -4.84%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.95
|
4.70
|
17,610
|
|
|
3/31/2015
|
-0.10 / -1.59%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.15
|
4.94
|
1,100
|
|
|
3/30/2015
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.02
|
300
|
|
|
3/27/2015
|
-0.40 / -6.25%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.13
|
4.78
|
50,500
|
|
|
3/26/2015
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
5.10
|
5,900
|
|
|
3/25/2015
|
-0.10 / -1.56%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
5.02
|
2,800
|
|
|
3/24/2015
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.24
|
5.10
|
7,900
|
|
|
3/23/2015
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.30
|
4.94
|
3,100
|
|
|