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 |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 15.68 | 0.18 | 1.16% | 15.54 | 15.83 | 15.54 | 129,993 |
| May 17 2024 | 15.50 | 0.03 | 0.19% | 15.41 | 15.56 | 15.18 | 117,136 |
| May 16 2024 | 15.47 | -0.51 | -3.19% | 16.05 | 16.05 | 15.33 | 87,482 |
| May 15 2024 | 15.98 | -0.16 | -0.99% | 16.25 | 16.42 | 15.79 | 89,870 |
| May 14 2024 | 16.14 | 0.15 | 0.94% | 16.15 | 16.4146 | 15.7761 | 59,837 |
| May 13 2024 | 15.99 | -0.25 | -1.54% | 16.32 | 16.54 | 15.95 | 118,217 |
| May 10 2024 | 16.24 | 0.21 | 1.31% | 15.88 | 16.4565 | 15.755 | 102,211 |
| May 09 2024 | 16.03 | 1.03 | 6.87% | 15.05 | 16.165 | 15.04 | 277,759 |
| May 08 2024 | 15.00 | 1.38 | 10.13% | 13.62 | 15.04 | 13.40 | 230,633 |
| May 07 2024 | 13.62 | -0.35 | -2.51% | 13.95 | 14.24 | 13.61 | 102,439 |
| May 06 2024 | 13.97 | 0.08 | 0.58% | 13.97 | 14.08 | 13.90 | 67,467 |
| May 03 2024 | 13.89 | 0.07 | 0.51% | 14.00 | 14.13 | 13.8002 | 40,126 |
| May 02 2024 | 13.82 | 0.36 | 2.67% | 13.55 | 13.89 | 13.34 | 52,732 |
| May 01 2024 | 13.46 | -0.30 | -2.18% | 13.91 | 13.91 | 13.30 | 58,378 |
| Apr 30 2024 | 13.76 | -0.23 | -1.64% | 13.89 | 14.04 | 13.75 | 38,762 |
| Apr 29 2024 | 13.99 | -0.07 | -0.50% | 14.01 | 14.18 | 13.79 | 39,844 |
| Apr 26 2024 | 14.06 | 0.37 | 2.70% | 13.80 | 14.13 | 13.80 | 48,542 |
| Apr 25 2024 | 13.69 | 0.08 | 0.59% | 13.505 | 13.69 | 13.15 | 89,775 |
| Apr 24 2024 | 13.61 | -0.21 | -1.52% | 13.71 | 13.80 | 13.39 | 58,433 |
| Apr 23 2024 | 13.82 | -0.02 | -0.14% | 13.85 | 14.16 | 13.75 | 46,616 |
| Apr 22 2024 | 13.84 | -0.04 | -0.29% | 13.93 | 14.18 | 13.81 | 64,949 |
| Apr 19 2024 | 13.88 | 0.33 | 2.44% | 13.52 | 13.88 | 13.52 | 29,849 |
| Apr 18 2024 | 13.55 | 0.16 | 1.19% | 13.58 | 13.775 | 13.49 | 44,713 |
| Apr 17 2024 | 13.39 | -0.46 | -3.32% | 13.89 | 13.925 | 13.29 | 72,386 |
| Apr 16 2024 | 13.85 | 0.23 | 1.69% | 13.55 | 14.00 | 13.50 | 31,753 |
| Apr 15 2024 | 13.62 | 0.05 | 0.37% | 13.55 | 13.855 | 13.3042 | 35,403 |
| Apr 12 2024 | 13.57 | -0.30 | -2.16% | 13.83 | 13.83 | 13.35 | 45,750 |
| Apr 11 2024 | 13.87 | 0.15 | 1.09% | 13.70 | 14.00 | 13.70 | 46,347 |
| Apr 10 2024 | 13.72 | -0.37 | -2.63% | 13.75 | 14.23 | 13.60 | 89,393 |
| Apr 09 2024 | 14.09 | 0.20 | 1.44% | 13.95 | 14.20 | 13.80 | 80,586 |
| Apr 08 2024 | 13.89 | 0.17 | 1.24% | 13.92 | 14.07 | 13.47 | 188,890 |
| Apr 05 2024 | 13.72 | 0.28 | 2.08% | 13.59 | 13.925 | 13.211 | 98,623 |
| Apr 04 2024 | 13.44 | -0.63 | -4.48% | 14.30 | 14.37 | 13.16 | 197,116 |
| Apr 03 2024 | 14.07 | -0.22 | -1.54% | 14.17 | 14.36 | 13.88 | 63,880 |
| Apr 02 2024 | 14.29 | 0.28 | 2.00% | 13.80 | 14.30 | 13.655 | 71,614 |
| Apr 01 2024 | 14.01 | -0.32 | -2.23% | 14.50 | 14.50 | 13.75 | 47,604 |
| Mar 28 2024 | 14.33 | 0.23 | 1.63% | 14.10 | 14.33 | 13.79 | 65,054 |
| Mar 27 2024 | 14.10 | 0.12 | 0.86% | 13.97 | 14.10 | 13.84 | 58,174 |
| Mar 26 2024 | 13.98 | 0.01 | 0.07% | 14.16 | 14.16 | 13.695 | 28,626 |
| Mar 25 2024 | 13.97 | -0.22 | -1.55% | 14.26 | 14.50 | 13.78 | 45,560 |
| Mar 22 2024 | 14.19 | -0.30 | -2.07% | 14.61 | 14.61 | 14.10 | 27,562 |
| Mar 21 2024 | 14.49 | 0.18 | 1.26% | 14.20 | 14.82 | 14.13 | 66,932 |
| Mar 20 2024 | 14.31 | 1.08 | 8.16% | 13.29 | 14.33 | 13.23 | 49,238 |
| Mar 19 2024 | 13.23 | 0.14 | 1.07% | 13.12 | 13.50 | 12.94 | 53,446 |
| Mar 18 2024 | 13.09 | 0.24 | 1.87% | 12.76 | 13.09 | 12.70 | 23,009 |
| Mar 15 2024 | 12.85 | 0.08 | 0.63% | 12.59 | 12.9462 | 12.50 | 88,768 |
| Mar 14 2024 | 12.77 | -0.13 | -1.01% | 13.20 | 13.20 | 12.465 | 67,602 |
| Mar 13 2024 | 12.90 | -0.33 | -2.49% | 13.18 | 13.5399 | 12.67 | 33,545 |
| Mar 12 2024 | 13.23 | -0.13 | -0.97% | 13.20 | 13.32 | 12.82 | 44,025 |
| Mar 11 2024 | 13.36 | 0.34 | 2.61% | 12.79 | 13.38 | 12.79 | 61,279 |
| Mar 08 2024 | 13.02 | -0.10 | -0.76% | 13.12 | 13.33 | 12.70 | 23,902 |
| Mar 07 2024 | 13.12 | -0.30 | -2.24% | 13.59 | 13.64 | 12.73 | 62,931 |
| Mar 06 2024 | 13.42 | 0.87 | 6.93% | 12.71 | 13.48 | 12.3924 | 68,319 |
| Mar 05 2024 | 12.55 | -0.02 | -0.16% | 12.54 | 12.9899 | 12.2349 | 33,602 |
| Mar 04 2024 | 12.57 | 0.10 | 0.80% | 12.42 | 12.65 | 12.245 | 52,013 |
| Mar 01 2024 | 12.47 | 0.23 | 1.88% | 12.30 | 12.5297 | 12.095 | 47,812 |
| Feb 29 2024 | 12.24 | 0.27 | 2.26% | 12.16 | 12.399 | 11.8101 | 33,433 |
| Feb 28 2024 | 11.97 | 0.03 | 0.25% | 11.87 | 12.08 | 11.56 | 39,668 |
| Feb 27 2024 | 11.94 | 0.03 | 0.25% | 11.45 | 12.39 | 11.45 | 48,892 |
| Feb 26 2024 | 11.91 | 0.23 | 1.97% | 11.60 | 12.07 | 11.375 | 27,774 |
| Feb 23 2024 | 11.68 | 0.05 | 0.43% | 11.66 | 11.87 | 11.32 | 18,561 |
| Feb 22 2024 | 11.63 | 0.01 | 0.09% | 11.51 | 11.83 | 11.07 | 50,181 |
| Feb 21 2024 | 11.62 | -0.28 | -2.35% | 11.77 | 11.9926 | 11.2601 | 24,100 |
