|
Closing price on 7/24/2015
|
|
| Open |
5.60 |
| High |
6.00 |
| Low |
5.60 |
| Volume |
22,100 |
| Split-adjusted Price |
5.53 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2015
|
+0.10 / +1.69%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.75
|
5.53
|
22,100
|
|
|
7/23/2015
|
+0.30 / +5.36%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.70
|
5.43
|
2,600
|
|
|
7/22/2015
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.67
|
5.16
|
7,700
|
|
|
7/21/2015
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.67
|
5.16
|
6,510
|
|
|
7/20/2015
|
-0.10 / -1.72%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.73
|
5.25
|
2,400
|
|
|
7/17/2015
|
-0.50 / -7.94%
|
6.00
|
6.00
|
5.80
|
5.80
|
6.00
|
5.34
|
6,500
|
|
|
7/16/2015
|
-0.40 / -5.97%
|
5.60
|
6.30
|
5.60
|
6.30
|
5.82
|
5.80
|
97,900
|
|
|
7/15/2015
|
-0.20 / -2.90%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.81
|
5.34
|
62,850
|
|
|
7/14/2015
|
-0.10 / -1.43%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.84
|
5.50
|
75,305
|
|
|
7/13/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.85
|
5.58
|
28,900
|
|
|
7/10/2015
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.60
|
7.00
|
6.81
|
5.58
|
173,740
|
|
|
7/9/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.64
|
5.34
|
7,400
|
|
|
7/8/2015
|
-0.10 / -1.47%
|
6.30
|
6.90
|
6.30
|
6.70
|
6.43
|
5.34
|
11,100
|
|
|
7/7/2015
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.42
|
2,500
|
|
|
7/6/2015
|
+0.30 / +4.48%
|
6.20
|
7.00
|
6.20
|
7.00
|
6.71
|
5.58
|
30,200
|
|
|
7/3/2015
|
+0.60 / +9.84%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.53
|
5.34
|
73,200
|
|
|
7/2/2015
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.04
|
4.86
|
3,000
|
|
|
7/1/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.60
|
6.00
|
5.91
|
4.78
|
4,300
|
|
|
6/30/2015
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.04
|
4.78
|
29,500
|
|
|
6/29/2015
|
-0.20 / -3.23%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.06
|
4.78
|
30,000
|
|
|
6/26/2015
|
+0.40 / +6.90%
|
5.80
|
6.30
|
5.80
|
6.20
|
5.80
|
4.94
|
21,800
|
|
|
6/25/2015
|
-0.30 / -4.92%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
4.62
|
16,700
|
|
|
6/24/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.86
|
0
|
|
|
6/23/2015
|
-0.30 / -4.69%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.05
|
4.86
|
3,900
|
|
|
6/22/2015
|
+0.30 / +4.92%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.00
|
5.10
|
3,600
|
|
|
6/19/2015
|
+0.30 / +5.17%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.02
|
4.86
|
2,200
|
|
|
6/18/2015
|
-0.20 / -3.33%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.81
|
4.62
|
3,010
|
|
|
6/17/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.10
|
4.78
|
200
|
|
|
6/16/2015
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.78
|
3,100
|
|
|
6/15/2015
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
4.86
|
7,000
|
|
|