Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 0.995 | 0.005 | 0.51% | 0.995 | 0.995 | 0.995 | 27,889 |
| Jun 20 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.99 | 0.00 |
| Jun 19 2024 | 0.99 | -0.02 | -1.98% | 0.99 | 0.99 | 0.99 | 12,000 |
| Jun 18 2024 | 1.01 | 0.02 | 2.02% | 1.01 | 1.01 | 1.01 | 571 |
| Jun 17 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.99 | 0.00 |
| Jun 14 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.99 | 0.00 |
| Jun 13 2024 | 0.99 | 0.01 | 1.02% | 0.99 | 0.99 | 0.975 | 140,743 |
| Jun 12 2024 | 0.98 | 0.005 | 0.51% | 0.98 | 0.98 | 0.98 | 500 |
| Jun 11 2024 | 0.975 | -0.005 | -0.51% | 0.995 | 0.995 | 0.975 | 61,642 |
| Jun 07 2024 | 0.98 | -0.025 | -2.49% | 1.005 | 1.005 | 0.97 | 44,379 |
| Jun 06 2024 | 1.005 | -0.03 | -2.43% | 0.99 | 1.005 | 0.985 | 84,573 |
| Jun 05 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
| Jun 04 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
| Jun 03 2024 | 1.03 | 0.03 | 3.00% | 1.025 | 1.03 | 1.025 | 49 |
| May 31 2024 | 1.00 | 0.02 | 2.04% | 1.00 | 1.00 | 1.00 | 12,200 |
| May 30 2024 | 0.98 | -0.02 | -2.00% | 1.005 | 1.005 | 0.98 | 134,519 |
| May 29 2024 | 1.00 | -0.02 | -1.96% | 1.00 | 1.00 | 1.00 | 3,108 |
| May 28 2024 | 1.02 | 0.02 | 1.49% | 1.02 | 1.02 | 1.02 | 3,000 |
| May 27 2024 | 1.005 | -0.04 | -3.37% | 0.995 | 1.01 | 0.995 | 47,787 |
| May 24 2024 | 1.04 | 0.01 | 0.97% | 1.03 | 1.04 | 1.02 | 90,791 |
| May 23 2024 | 1.03 | 0.02 | 1.48% | 1.03 | 1.03 | 1.025 | 15,218 |
| May 22 2024 | 1.015 | 0.00 | 0.50% | 1.01 | 1.025 | 1.005 | 62,781 |
| May 21 2024 | 1.01 | 0.01 | 1.00% | 1.01 | 1.01 | 1.01 | 29,031 |
| May 20 2024 | 1.00 | 0.005 | 0.50% | 1.00 | 1.005 | 1.00 | 15,913 |
| May 17 2024 | 0.995 | -0.01 | -1.00% | 0.995 | 0.995 | 0.995 | 41,551 |
| May 16 2024 | 1.005 | 0.00 | 0.50% | 1.005 | 1.005 | 0.995 | 174,222 |
| May 15 2024 | 1.00 | 0.00 | 0.00% | 1.005 | 1.005 | 1.00 | 4 |
| May 14 2024 | 1.00 | -0.005 | -0.50% | 1.005 | 1.005 | 1.00 | 58,387 |
| May 13 2024 | 1.005 | 0.00 | 0.50% | 1.005 | 1.005 | 1.00 | 64 |
| May 10 2024 | 1.00 | -0.005 | -0.50% | 1.005 | 1.005 | 1.00 | 60,565 |
| May 09 2024 | 1.005 | 0.00 | 0.00% | 1.005 | 1.005 | 1.005 | 33,365 |
| May 08 2024 | 1.005 | 0.00 | 0.00% | 1.00 | 1.005 | 1.00 | 25,351 |
| May 07 2024 | 1.005 | 0.00 | 0.50% | 0.9975 | 1.005 | 0.9975 | 17,554 |
| May 06 2024 | 1.00 | -0.01 | -0.99% | 1.01 | 1.01 | 1.00 | 72,097 |
| May 03 2024 | 1.01 | -0.01 | -0.49% | 1.02 | 1.02 | 1.01 | 90,087 |
| May 02 2024 | 1.015 | -0.02 | -1.46% | 1.02 | 1.02 | 1.01 | 140,000 |
| May 01 2024 | 1.03 | 0.01 | 0.98% | 1.02 | 1.03 | 1.015 | 1,210,000 |
| Apr 30 2024 | 1.02 | 0.01 | 0.99% | 1.02 | 1.02 | 1.02 | 35,887 |
| Apr 29 2024 | 1.01 | -0.01 | -0.98% | 1.02 | 1.02 | 1.01 | 33,530 |
| Apr 26 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.02 | 1.015 | 3,298 |
| Apr 24 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.02 | 1.02 | 91 |
| Apr 23 2024 | 1.02 | -0.01 | -0.97% | 1.02 | 1.02 | 1.01 | 17,793 |
| Apr 22 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 11 |
| Apr 19 2024 | 1.03 | 0.03 | 2.49% | 1.03 | 1.03 | 1.03 | 1,687 |
| Apr 18 2024 | 1.005 | 0.00 | 0.00% | 1.005 | 1.005 | 1.005 | 0.00 |
| Apr 17 2024 | 1.005 | -0.01 | -0.50% | 1.015 | 1.015 | 1.005 | 2,629 |
| Apr 16 2024 | 1.01 | -0.02 | -1.94% | 1.02 | 1.02 | 1.01 | 46,525 |
| Apr 15 2024 | 1.03 | -0.01 | -0.48% | 1.04 | 1.04 | 1.03 | 91,818 |
| Apr 12 2024 | 1.035 | -0.01 | -0.96% | 1.045 | 1.045 | 1.035 | 50,430 |
| Apr 11 2024 | 1.045 | -0.01 | -0.48% | 1.045 | 1.045 | 1.045 | 95 |
| Apr 10 2024 | 1.05 | -0.01 | -0.47% | 1.05 | 1.05 | 1.05 | 5,731 |
| Apr 09 2024 | 1.055 | -0.01 | -0.47% | 1.05 | 1.055 | 1.04 | 58,189 |
| Apr 08 2024 | 1.06 | 0.02 | 1.44% | 1.05 | 1.06 | 1.05 | 5,910 |
| Apr 05 2024 | 1.045 | 0.00 | 0.00% | 1.045 | 1.045 | 1.045 | 1,140 |
| Apr 04 2024 | 1.045 | -0.01 | -0.95% | 1.05 | 1.05 | 1.04 | 92,753 |
| Apr 03 2024 | 1.055 | 0.00 | 0.00% | 1.055 | 1.055 | 1.055 | 2,584 |
| Apr 02 2024 | 1.055 | -0.01 | -0.47% | 1.06 | 1.065 | 1.055 | 88,225 |
| Mar 28 2024 | 1.06 | -0.01 | -0.47% | 1.065 | 1.07 | 1.06 | 323,471 |
| Mar 27 2024 | 1.065 | 0.00 | 0.47% | 1.065 | 1.065 | 1.065 | 48 |
| Mar 26 2024 | 1.06 | 0.01 | 0.47% | 1.07 | 1.07 | 1.06 | 269,569 |
| Mar 25 2024 | 1.055 | -0.01 | -0.47% | 1.05 | 1.055 | 1.05 | 2,222 |
| Mar 22 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.0475 | 45,653 |
