|
Closing price on 8/9/2019
|
|
| Open |
1.80 |
| High |
1.80 |
| Low |
1.70 |
| Volume |
41,500 |
| Split-adjusted Price |
1.80 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2019
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.77
|
1.80
|
41,500
|
|
|
8/8/2019
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.80
|
1.70
|
13,400
|
|
|
8/7/2019
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
3,800
|
|
|
8/6/2019
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.71
|
1.80
|
5,100
|
|
|
8/5/2019
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
23,300
|
|
|
8/2/2019
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
46,900
|
|
|
8/1/2019
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.84
|
1.90
|
34,000
|
|
|
7/31/2019
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
15,700
|
|
|
7/30/2019
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.03
|
2.00
|
15,500
|
|
|
7/29/2019
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
78,200
|
|
|
7/26/2019
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.89
|
1.90
|
78,000
|
|
|
7/25/2019
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
700
|
|
|
7/24/2019
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.80
|
1.70
|
22,700
|
|
|
7/23/2019
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
73,800
|
|
|
7/22/2019
|
-0.20 / -9.52%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
5,900
|
|
|
7/19/2019
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.04
|
2.10
|
9,000
|
|
|
7/18/2019
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.11
|
2.10
|
10,200
|
|
|
7/17/2019
|
0.00 / 0.00%
|
1.90
|
2.20
|
1.90
|
2.10
|
2.05
|
2.10
|
28,600
|
|
|
7/16/2019
|
-0.20 / -8.70%
|
2.10
|
2.30
|
2.10
|
2.10
|
2.10
|
2.10
|
43,700
|
|
|
7/15/2019
|
-0.20 / -8.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
4,000
|
|
|
7/12/2019
|
+0.10 / +4.17%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
38,300
|
|
|
7/11/2019
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
107,800
|
|
|
7/10/2019
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
100,200
|
|
|
7/9/2019
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
76,748
|
|
|
7/8/2019
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
300
|
|
|
7/5/2019
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.88
|
1.90
|
400
|
|
|
7/4/2019
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.88
|
1.90
|
2,500
|
|
|
7/3/2019
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.90
|
1.80
|
9,500
|
|
|
7/2/2019
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.89
|
1.80
|
6,500
|
|
|
7/1/2019
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.83
|
1.90
|
300
|
|
|