|
Closing price on 9/29/2016
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
6,700 |
| Split-adjusted Price |
3.70 |
|
|
MEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2016
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
6,700
|
|
|
9/28/2016
|
-0.10 / -2.70%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.63
|
3.60
|
17,500
|
|
|
9/27/2016
|
+0.10 / +2.78%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.50
|
3.70
|
500
|
|
|
9/26/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
9/23/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,000
|
|
|
9/22/2016
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.47
|
3.60
|
300
|
|
|
9/21/2016
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3,100
|
|
|
9/20/2016
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.50
|
8,900
|
|
|
9/19/2016
|
+0.10 / +2.78%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.79
|
3.41
|
1,600
|
|
|
9/16/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.32
|
0
|
|
|
9/15/2016
|
-0.10 / -2.70%
|
3.70
|
4.00
|
3.60
|
3.60
|
3.84
|
3.32
|
10,000
|
|
|
9/14/2016
|
-0.30 / -7.50%
|
4.10
|
4.10
|
3.70
|
3.70
|
3.70
|
3.41
|
16,100
|
|
|
9/13/2016
|
-0.10 / -2.44%
|
4.20
|
4.20
|
3.70
|
4.00
|
3.80
|
3.68
|
10,200
|
|
|
9/12/2016
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.80
|
4.10
|
3.93
|
3.78
|
8,500
|
|
|
9/9/2016
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.00
|
3.68
|
11,400
|
|
|
9/8/2016
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.80
|
4.00
|
4.01
|
3.68
|
3,100
|
|
|
9/7/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.78
|
300
|
|
|
9/6/2016
|
+0.30 / +7.89%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.97
|
3.78
|
4,021
|
|
|
9/5/2016
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.50
|
2,500
|
|
|
9/1/2016
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.41
|
2,000
|
|
|
8/31/2016
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.80
|
3.32
|
1,100
|
|
|
8/30/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.50
|
0
|
|
|
8/29/2016
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.50
|
8,100
|
|
|
8/26/2016
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.59
|
500
|
|
|
8/25/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.50
|
0
|
|
|
8/24/2016
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.74
|
3.50
|
1,900
|
|
|
8/23/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.59
|
9,500
|
|
|
8/22/2016
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.59
|
200
|
|
|
8/19/2016
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.50
|
400
|
|
|
8/18/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.83
|
3.68
|
15,400
|
|
|