Mayville Engineering Co Inc NYSE:MEC Historical Prices

Below are the 1217 trading days of historical prices for MEC.

# Exchange Symbol Date Open High Low Close
1217 NYSE MEC Fri, Mar 8, 2024 13.12 13.33 12.96 13.01
1216 NYSE MEC Thu, Mar 7, 2024 13.59 13.64 12.73 13.12
1215 NYSE MEC Wed, Mar 6, 2024 12.71 13.48 12.39 13.42
1214 NYSE MEC Tue, Mar 5, 2024 12.54 12.99 12.23 12.55
1213 NYSE MEC Mon, Mar 4, 2024 12.42 12.65 12.25 12.57
1212 NYSE MEC Fri, Mar 1, 2024 12.26 12.53 12.10 12.47
1211 NYSE MEC Thu, Feb 29, 2024 12.16 12.40 11.81 12.24
1210 NYSE MEC Wed, Feb 28, 2024 11.87 12.08 11.56 11.97
1209 NYSE MEC Tue, Feb 27, 2024 11.45 12.39 11.45 11.94
1208 NYSE MEC Mon, Feb 26, 2024 11.60 12.07 11.38 11.91
1207 NYSE MEC Fri, Feb 23, 2024 11.60 11.87 11.32 11.68
1206 NYSE MEC Thu, Feb 22, 2024 11.51 11.83 11.07 11.63
1205 NYSE MEC Wed, Feb 21, 2024 11.77 11.99 11.26 11.62
1204 NYSE MEC Tue, Feb 20, 2024 12.00 12.23 11.65 11.90
1203 NYSE MEC Fri, Feb 16, 2024 12.84 12.84 12.10 12.19
1202 NYSE MEC Thu, Feb 15, 2024 12.88 13.12 12.80 12.92
1201 NYSE MEC Wed, Feb 14, 2024 12.37 12.99 12.20 12.88
1200 NYSE MEC Tue, Feb 13, 2024 12.33 12.82 12.26 12.32
1199 NYSE MEC Mon, Feb 12, 2024 12.50 12.89 12.37 12.70
1198 NYSE MEC Fri, Feb 9, 2024 12.31 12.56 12.21 12.47
1197 NYSE MEC Thu, Feb 8, 2024 12.50 12.66 12.19 12.36
1196 NYSE MEC Wed, Feb 7, 2024 13.00 13.01 12.57 12.69
1195 NYSE MEC Tue, Feb 6, 2024 12.29 13.24 12.28 13.11
1194 NYSE MEC Mon, Feb 5, 2024 12.23 12.47 12.11 12.20
1193 NYSE MEC Fri, Feb 2, 2024 12.71 12.98 12.47 12.47
1192 NYSE MEC Thu, Feb 1, 2024 12.68 13.11 12.41 12.85
1191 NYSE MEC Wed, Jan 31, 2024 13.07 13.48 12.60 12.69
1190 NYSE MEC Tue, Jan 30, 2024 13.38 13.52 13.16 13.31
1189 NYSE MEC Mon, Jan 29, 2024 13.37 13.73 13.26 13.41
1188 NYSE MEC Fri, Jan 26, 2024 13.80 14.00 13.46 13.49
1187 NYSE MEC Thu, Jan 25, 2024 13.60 14.00 13.47 13.94
1186 NYSE MEC Wed, Jan 24, 2024 13.55 13.60 13.20 13.58
1185 NYSE MEC Tue, Jan 23, 2024 13.87 13.87 13.34 13.35
1184 NYSE MEC Mon, Jan 22, 2024 13.50 13.87 13.29 13.77
1183 NYSE MEC Fri, Jan 19, 2024 13.37 13.47 13.15 13.39
1182 NYSE MEC Thu, Jan 18, 2024 13.02 13.24 12.74 13.23
1181 NYSE MEC Wed, Jan 17, 2024 12.92 13.16 12.76 12.97
1180 NYSE MEC Tue, Jan 16, 2024 13.46 13.46 13.03 13.15
1179 NYSE MEC Fri, Jan 12, 2024 13.75 13.75 13.41 13.50
1178 NYSE MEC Thu, Jan 11, 2024 13.48 13.63 13.47 13.57
1177 NYSE MEC Wed, Jan 10, 2024 13.62 13.82 12.69 13.71
1176 NYSE MEC Tue, Jan 9, 2024 13.30 13.78 13.15 13.65
1175 NYSE MEC Mon, Jan 8, 2024 13.63 13.69 13.10 13.50
1174 NYSE MEC Fri, Jan 5, 2024 12.96 13.55 12.96 13.45
1173 NYSE MEC Thu, Jan 4, 2024 13.05 13.34 12.61 13.10
1172 NYSE MEC Wed, Jan 3, 2024 14.05 14.05 12.86 12.96
1171 NYSE MEC Tue, Jan 2, 2024 14.22 14.50 13.84 14.07
1170 NYSE MEC Fri, Dec 29, 2023 14.79 14.90 14.42 14.42
1169 NYSE MEC Thu, Dec 28, 2023 14.53 14.82 14.20 14.61
1168 NYSE MEC Wed, Dec 27, 2023 14.36 14.60 14.15 14.56
1167 NYSE MEC Tue, Dec 26, 2023 14.05 14.47 13.89 14.35
1166 NYSE MEC Fri, Dec 22, 2023 13.91 14.47 13.78 14.05
1165 NYSE MEC Thu, Dec 21, 2023 13.58 13.92 13.58 13.85
1164 NYSE MEC Wed, Dec 20, 2023 13.89 14.20 13.50 13.58
1163 NYSE MEC Tue, Dec 19, 2023 13.91 14.34 13.80 13.89
1162 NYSE MEC Mon, Dec 18, 2023 13.76 14.80 13.63 14.06
1161 NYSE MEC Fri, Dec 15, 2023 13.76 13.88 13.38 13.83
1160 NYSE MEC Thu, Dec 14, 2023 13.04 13.76 12.97 13.70
1159 NYSE MEC Wed, Dec 13, 2023 13.04 13.18 12.31 13.04
1158 NYSE MEC Tue, Dec 12, 2023 13.17 13.45 12.88 13.34
1157 NYSE MEC Mon, Dec 11, 2023 13.12 13.50 12.97 13.24
1156 NYSE MEC Fri, Dec 8, 2023 12.81 13.47 12.77 13.10
1155 NYSE MEC Thu, Dec 7, 2023 12.69 13.11 11.86 13.05
1154 NYSE MEC Wed, Dec 6, 2023 13.14 13.18 12.74 12.80
1153 NYSE MEC Tue, Dec 5, 2023 13.36 13.59 12.92 13.14
1152 NYSE MEC Mon, Dec 4, 2023 12.66 13.52 12.60 13.33
1151 NYSE MEC Fri, Dec 1, 2023 12.52 13.06 12.39 12.83
1150 NYSE MEC Thu, Nov 30, 2023 12.77 12.89 12.33 12.70
1149 NYSE MEC Wed, Nov 29, 2023 12.66 13.10 12.51 12.69
1148 NYSE MEC Tue, Nov 28, 2023 13.09 13.09 12.51 12.56
1147 NYSE MEC Mon, Nov 27, 2023 12.64 13.13 12.64 12.99
1146 NYSE MEC Fri, Nov 24, 2023 12.71 13.08 12.30 12.93
1145 NYSE MEC Wed, Nov 22, 2023 12.69 12.92 12.55 12.63
1144 NYSE MEC Tue, Nov 21, 2023 12.50 12.68 12.27 12.53
1143 NYSE MEC Mon, Nov 20, 2023 13.12 13.21 12.65 12.69
1142 NYSE MEC Fri, Nov 17, 2023 12.64 13.04 12.55 12.95
1141 NYSE MEC Thu, Nov 16, 2023 12.32 12.67 12.10 12.61
1140 NYSE MEC Wed, Nov 15, 2023 12.04 12.58 11.95 12.23
1139 NYSE MEC Tue, Nov 14, 2023 11.89 12.28 11.74 12.16
1138 NYSE MEC Mon, Nov 13, 2023 11.19 11.76 11.18 11.64
1137 NYSE MEC Fri, Nov 10, 2023 11.13 11.49 10.85 11.41
1136 NYSE MEC Thu, Nov 9, 2023 11.42 11.56 10.75 10.96
1135 NYSE MEC Wed, Nov 8, 2023 11.21 11.42 11.05 11.39
1134 NYSE MEC Tue, Nov 7, 2023 11.16 11.35 10.87 11.23
1133 NYSE MEC Mon, Nov 6, 2023 11.98 11.98 11.05 11.29
1132 NYSE MEC Fri, Nov 3, 2023 12.16 12.45 11.88 12.13
1131 NYSE MEC Thu, Nov 2, 2023 11.88 12.10 11.61 11.96
1130 NYSE MEC Wed, Nov 1, 2023 10.60 12.03 9.72 11.76
1129 NYSE MEC Tue, Oct 31, 2023 11.49 12.19 11.47 12.09
1128 NYSE MEC Mon, Oct 30, 2023 10.75 11.40 10.65 11.35
1127 NYSE MEC Fri, Oct 27, 2023 10.99 11.08 10.70 10.73
1126 NYSE MEC Thu, Oct 26, 2023 11.49 11.62 10.88 11.10
1125 NYSE MEC Wed, Oct 25, 2023 11.62 11.89 11.47 11.50
1124 NYSE MEC Tue, Oct 24, 2023 11.73 12.02 11.61 11.62
1123 NYSE MEC Mon, Oct 23, 2023 11.60 11.81 11.29 11.65
1122 NYSE MEC Fri, Oct 20, 2023 12.24 12.24 11.60 11.65
1121 NYSE MEC Thu, Oct 19, 2023 12.24 12.82 11.71 12.18
1120 NYSE MEC Wed, Oct 18, 2023 12.35 12.55 11.95 12.38
1119 NYSE MEC Tue, Oct 17, 2023 12.01 12.60 11.83 12.44
1118 NYSE MEC Mon, Oct 16, 2023 11.66 12.31 11.66 12.05
1117 NYSE MEC Fri, Oct 13, 2023 11.64 11.86 11.50 11.60
1116 NYSE MEC Thu, Oct 12, 2023 11.32 11.61 11.25 11.58
1115 NYSE MEC Wed, Oct 11, 2023 11.88 11.96 11.53 11.55
1114 NYSE MEC Tue, Oct 10, 2023 11.33 12.08 11.30 11.87
1113 NYSE MEC Mon, Oct 9, 2023 11.26 11.42 10.97 11.28
1112 NYSE MEC Fri, Oct 6, 2023 11.10 11.38 11.02 11.18
1111 NYSE MEC Thu, Oct 5, 2023 11.09 11.24 10.83 11.01
1110 NYSE MEC Wed, Oct 4, 2023 10.73 11.26 10.70 11.19
1109 NYSE MEC Tue, Oct 3, 2023 10.82 10.98 10.75 10.82
1108 NYSE MEC Mon, Oct 2, 2023 10.86 11.07 10.72 10.87
1107 NYSE MEC Fri, Sep 29, 2023 10.94 11.19 10.75 10.97
1106 NYSE MEC Thu, Sep 28, 2023 10.48 10.92 10.48 10.84
1105 NYSE MEC Wed, Sep 27, 2023 10.63 10.80 10.46 10.54
1104 NYSE MEC Tue, Sep 26, 2023 10.79 10.98 10.47 10.61
1103 NYSE MEC Mon, Sep 25, 2023 10.75 11.13 10.75 10.90
1102 NYSE MEC Fri, Sep 22, 2023 11.39 11.49 10.95 10.98
1101 NYSE MEC Thu, Sep 21, 2023 11.09 11.63 11.05 11.51
1100 NYSE MEC Wed, Sep 20, 2023 11.25 11.43 11.13 11.22
1099 NYSE MEC Tue, Sep 19, 2023 11.63 11.63 11.23 11.25
1098 NYSE MEC Mon, Sep 18, 2023 11.10 11.69 11.05 11.50
1097 NYSE MEC Fri, Sep 15, 2023 11.53 11.60 10.87 11.13
1096 NYSE MEC Thu, Sep 14, 2023 11.17 11.66 11.17 11.58
1095 NYSE MEC Wed, Sep 13, 2023 10.65 11.29 10.54 11.00
1094 NYSE MEC Tue, Sep 12, 2023 10.75 10.88 10.49 10.59
1093 NYSE MEC Mon, Sep 11, 2023 11.02 11.20 10.63 10.77
1092 NYSE MEC Fri, Sep 8, 2023 11.52 11.53 10.81 11.05
1091 NYSE MEC Thu, Sep 7, 2023 11.59 11.66 11.36 11.52
1090 NYSE MEC Wed, Sep 6, 2023 11.77 11.82 11.23 11.55
1089 NYSE MEC Tue, Sep 5, 2023 12.06 12.10 11.73 11.77
1088 NYSE MEC Fri, Sep 1, 2023 11.82 12.29 11.82 12.19
1087 NYSE MEC Thu, Aug 31, 2023 11.73 11.86 11.72 11.74
1086 NYSE MEC Wed, Aug 30, 2023 11.67 11.75 11.57 11.69
1085 NYSE MEC Tue, Aug 29, 2023 11.54 11.82 11.54 11.71
1084 NYSE MEC Mon, Aug 28, 2023 11.33 11.62 11.30 11.51
1083 NYSE MEC Fri, Aug 25, 2023 11.26 11.37 11.04 11.28
1082 NYSE MEC Thu, Aug 24, 2023 11.50 11.58 11.14 11.22
1081 NYSE MEC Wed, Aug 23, 2023 11.35 11.61 11.33 11.58
1080 NYSE MEC Tue, Aug 22, 2023 11.28 11.39 11.11 11.32
1079 NYSE MEC Mon, Aug 21, 2023 11.75 11.83 11.20 11.25
1078 NYSE MEC Fri, Aug 18, 2023 11.33 11.75 11.27 11.72
1077 NYSE MEC Thu, Aug 17, 2023 11.74 12.08 11.41 11.45
1076 NYSE MEC Wed, Aug 16, 2023 11.83 12.22 11.68 11.73
1075 NYSE MEC Tue, Aug 15, 2023 12.14 12.35 11.96 11.98
1074 NYSE MEC Mon, Aug 14, 2023 12.31 12.58 12.02 12.40
1073 NYSE MEC Fri, Aug 11, 2023 12.03 12.43 12.03 12.29
1072 NYSE MEC Thu, Aug 10, 2023 12.67 12.67 12.09 12.24
1071 NYSE MEC Wed, Aug 9, 2023 12.63 12.88 12.41 12.56
1070 NYSE MEC Tue, Aug 8, 2023 12.26 12.86 11.88 12.55
1069 NYSE MEC Mon, Aug 7, 2023 11.90 12.26 11.76 12.23
1068 NYSE MEC Fri, Aug 4, 2023 12.10 12.39 11.92 12.12
1067 NYSE MEC Thu, Aug 3, 2023 11.00 12.16 10.97 12.14
1066 NYSE MEC Wed, Aug 2, 2023 12.25 12.30 9.86 11.13
1065 NYSE MEC Tue, Aug 1, 2023 12.03 12.25 11.81 12.17
1064 NYSE MEC Mon, Jul 31, 2023 12.09 12.24 11.63 12.09
1063 NYSE MEC Fri, Jul 28, 2023 11.90 12.16 11.90 12.06
1062 NYSE MEC Thu, Jul 27, 2023 11.76 11.88 11.55 11.85
1061 NYSE MEC Wed, Jul 26, 2023 11.96 12.15 11.60 11.74
1060 NYSE MEC Tue, Jul 25, 2023 11.81 12.12 11.63 11.96
1059 NYSE MEC Mon, Jul 24, 2023 12.01 12.16 11.67 11.90
1058 NYSE MEC Fri, Jul 21, 2023 11.72 12.19 11.50 12.00
1057 NYSE MEC Thu, Jul 20, 2023 11.50 11.76 11.28 11.59
1056 NYSE MEC Wed, Jul 19, 2023 11.42 11.61 11.14 11.57
1055 NYSE MEC Tue, Jul 18, 2023 11.24 11.50 11.18 11.22
1054 NYSE MEC Mon, Jul 17, 2023 10.88 11.33 10.86 11.25
1053 NYSE MEC Fri, Jul 14, 2023 11.16 11.20 10.82 11.03
1052 NYSE MEC Thu, Jul 13, 2023 11.56 11.56 11.09 11.15
1051 NYSE MEC Wed, Jul 12, 2023 11.58 11.90 11.45 11.51
1050 NYSE MEC Tue, Jul 11, 2023 11.17 11.38 11.12 11.29
1049 NYSE MEC Mon, Jul 10, 2023 11.05 11.44 10.81 10.92
1048 NYSE MEC Fri, Jul 7, 2023 11.31 11.66 11.13 11.23
1047 NYSE MEC Thu, Jul 6, 2023 11.34 11.49 10.90 11.37
1046 NYSE MEC Wed, Jul 5, 2023 12.53 12.53 11.49 11.55
1045 NYSE MEC Mon, Jul 3, 2023 12.43 13.28 12.42 12.80
1044 NYSE MEC Fri, Jun 30, 2023 12.84 12.84 12.34 12.46
1043 NYSE MEC Thu, Jun 29, 2023 12.25 13.10 12.25 12.64
1042 NYSE MEC Wed, Jun 28, 2023 13.12 13.15 12.13 12.24
1041 NYSE MEC Tue, Jun 27, 2023 13.69 14.05 13.20 13.30
1040 NYSE MEC Mon, Jun 26, 2023 13.50 14.17 13.50 13.70
1039 NYSE MEC Fri, Jun 23, 2023 14.80 15.02 13.30 13.52
1038 NYSE MEC Thu, Jun 22, 2023 15.41 15.46 14.85 14.93
1037 NYSE MEC Wed, Jun 21, 2023 15.37 15.50 15.04 15.22
1036 NYSE MEC Tue, Jun 20, 2023 14.22 15.33 13.90 15.13
1035 NYSE MEC Fri, Jun 16, 2023 14.50 14.68 13.84 14.03
1034 NYSE MEC Thu, Jun 15, 2023 13.92 14.70 13.92 14.27
1033 NYSE MEC Wed, Jun 14, 2023 14.50 14.59 13.81 13.81
1032 NYSE MEC Tue, Jun 13, 2023 14.73 15.00 14.43 14.51
1031 NYSE MEC Mon, Jun 12, 2023 14.93 15.16 14.80 14.91
1030 NYSE MEC Fri, Jun 9, 2023 14.19 14.83 14.03 14.68
1029 NYSE MEC Thu, Jun 8, 2023 14.05 14.73 14.00 14.63
1028 NYSE MEC Wed, Jun 7, 2023 13.42 14.03 13.31 13.89
1027 NYSE MEC Tue, Jun 6, 2023 12.73 13.56 12.67 13.32
1026 NYSE MEC Mon, Jun 5, 2023 12.48 12.67 12.25 12.49
1025 NYSE MEC Fri, Jun 2, 2023 11.81 12.66 11.81 12.49
1024 NYSE MEC Thu, Jun 1, 2023 11.60 11.96 11.18 11.72
1023 NYSE MEC Wed, May 31, 2023 12.16 12.21 11.55 11.61
1022 NYSE MEC Tue, May 30, 2023 12.57 12.72 11.85 12.07
1021 NYSE MEC Fri, May 26, 2023 12.45 12.71 12.33 12.33
1020 NYSE MEC Thu, May 25, 2023 12.43 12.52 12.14 12.35
1019 NYSE MEC Wed, May 24, 2023 13.21 13.31 12.28 12.52
1018 NYSE MEC Tue, May 23, 2023 13.07 13.43 13.06 13.06
1017 NYSE MEC Mon, May 22, 2023 12.98 13.39 12.67 13.04
1016 NYSE MEC Fri, May 19, 2023 12.89 13.23 12.48 12.72
1015 NYSE MEC Thu, May 18, 2023 12.33 12.92 12.18 12.70
1014 NYSE MEC Wed, May 17, 2023 12.26 12.28 11.81 12.19
1013 NYSE MEC Tue, May 16, 2023 11.81 11.98 11.72 11.78
1012 NYSE MEC Mon, May 15, 2023 11.20 11.89 11.05 11.76
1011 NYSE MEC Fri, May 12, 2023 11.30 11.53 10.86 10.96
1010 NYSE MEC Thu, May 11, 2023 10.63 11.34 10.56 11.06
1009 NYSE MEC Wed, May 10, 2023 10.16 10.63 10.00 10.45
1008 NYSE MEC Tue, May 9, 2023 9.84 10.10 9.65 9.94
1007 NYSE MEC Mon, May 8, 2023 9.81 9.87 9.55 9.63
1006 NYSE MEC Fri, May 5, 2023 9.60 10.26 9.60 9.89
1005 NYSE MEC Thu, May 4, 2023 10.99 10.99 9.58 9.59
1004 NYSE MEC Wed, May 3, 2023 11.47 11.80 10.34 11.28
1003 NYSE MEC Tue, May 2, 2023 11.82 12.36 11.68 12.18
1002 NYSE MEC Mon, May 1, 2023 11.99 12.35 11.62 11.99
1001 NYSE MEC Fri, Apr 28, 2023 12.05 12.32 11.90 12.10
1000 NYSE MEC Thu, Apr 27, 2023 11.46 12.07 11.42 11.95
999 NYSE MEC Wed, Apr 26, 2023 11.38 11.78 11.12 11.47
998 NYSE MEC Tue, Apr 25, 2023 11.88 11.88 11.06 11.15
997 NYSE MEC Mon, Apr 24, 2023 11.92 12.10 11.78 12.07
996 NYSE MEC Fri, Apr 21, 2023 12.13 12.47 11.84 11.93
995 NYSE MEC Thu, Apr 20, 2023 12.34 12.82 12.14 12.24
994 NYSE MEC Wed, Apr 19, 2023 12.79 12.89 12.28 12.38
993 NYSE MEC Tue, Apr 18, 2023 13.01 13.28 12.80 12.86
992 NYSE MEC Mon, Apr 17, 2023 12.44 13.31 12.44 13.13
991 NYSE MEC Fri, Apr 14, 2023 11.80 12.45 11.74 12.44
990 NYSE MEC Thu, Apr 13, 2023 12.42 12.70 11.48 11.72
989 NYSE MEC Wed, Apr 12, 2023 14.15 14.15 12.22 12.40
988 NYSE MEC Tue, Apr 11, 2023 14.18 14.65 13.98 14.30
987 NYSE MEC Mon, Apr 10, 2023 13.32 14.18 13.13 14.11
986 NYSE MEC Thu, Apr 6, 2023 13.00 13.56 12.71 13.41
985 NYSE MEC Wed, Apr 5, 2023 13.46 13.47 12.71 12.93
984 NYSE MEC Tue, Apr 4, 2023 14.45 14.45 13.38 13.47
983 NYSE MEC Mon, Apr 3, 2023 14.93 14.97 14.07 14.33
982 NYSE MEC Fri, Mar 31, 2023 14.81 15.04 14.56 14.92
981 NYSE MEC Thu, Mar 30, 2023 14.50 14.77 14.29 14.71
980 NYSE MEC Wed, Mar 29, 2023 13.70 14.25 13.64 14.17
979 NYSE MEC Tue, Mar 28, 2023 13.59 13.98 13.54 13.68
978 NYSE MEC Mon, Mar 27, 2023 13.45 13.84 13.21 13.67
977 NYSE MEC Fri, Mar 24, 2023 13.07 13.29 12.67 13.16
976 NYSE MEC Thu, Mar 23, 2023 13.01 13.33 12.93 13.24
975 NYSE MEC Wed, Mar 22, 2023 13.16 13.27 12.90 13.01
974 NYSE MEC Tue, Mar 21, 2023 13.01 13.29 12.83 13.12
973 NYSE MEC Mon, Mar 20, 2023 13.01 13.32 12.73 12.76
972 NYSE MEC Fri, Mar 17, 2023 14.39 14.39 12.91 12.91
971 NYSE MEC Thu, Mar 16, 2023 14.00 14.64 13.69 14.27
970 NYSE MEC Wed, Mar 15, 2023 13.37 14.29 12.88 14.04
969 NYSE MEC Tue, Mar 14, 2023 13.67 13.85 13.32 13.40
968 NYSE MEC Mon, Mar 13, 2023 13.89 13.89 13.23 13.55
967 NYSE MEC Fri, Mar 10, 2023 15.12 15.12 13.93 14.12
966 NYSE MEC Thu, Mar 9, 2023 15.43 15.65 15.05 15.10
965 NYSE MEC Wed, Mar 8, 2023 14.78 15.48 14.57 15.36
964 NYSE MEC Tue, Mar 7, 2023 16.04 16.07 14.58 14.71
963 NYSE MEC Mon, Mar 6, 2023 15.06 16.06 14.79 16.00
962 NYSE MEC Fri, Mar 3, 2023 15.04 15.47 14.47 15.30
961 NYSE MEC Thu, Mar 2, 2023 15.13 15.17 13.67 14.75
960 NYSE MEC Wed, Mar 1, 2023 15.62 15.70 14.55 15.41
959 NYSE MEC Tue, Feb 28, 2023 16.15 16.50 15.93 16.22
958 NYSE MEC Mon, Feb 27, 2023 16.45 16.50 15.53 16.06
957 NYSE MEC Fri, Feb 24, 2023 16.00 16.49 15.68 16.41
956 NYSE MEC Thu, Feb 23, 2023 16.04 16.66 15.96 16.20
955 NYSE MEC Wed, Feb 22, 2023 16.20 16.30 15.84 15.95
954 NYSE MEC Tue, Feb 21, 2023 16.28 16.35 15.93 16.22
953 NYSE MEC Fri, Feb 17, 2023 16.16 16.54 15.97 16.23
952 NYSE MEC Thu, Feb 16, 2023 15.60 16.19 15.50 16.19
951 NYSE MEC Wed, Feb 15, 2023 15.48 15.75 15.32 15.75
950 NYSE MEC Tue, Feb 14, 2023 15.53 15.88 15.34 15.62
949 NYSE MEC Mon, Feb 13, 2023 15.33 15.63 14.83 15.63
948 NYSE MEC Fri, Feb 10, 2023 15.33 15.59 15.10 15.33
947 NYSE MEC Thu, Feb 9, 2023 15.21 15.98 15.08 15.34
946 NYSE MEC Wed, Feb 8, 2023 15.77 15.89 14.82 14.83
945 NYSE MEC Tue, Feb 7, 2023 16.48 16.48 15.62 15.90
944 NYSE MEC Mon, Feb 6, 2023 15.88 16.60 15.37 16.60
943 NYSE MEC Fri, Feb 3, 2023 15.48 16.04 15.24 15.88
942 NYSE MEC Thu, Feb 2, 2023 14.99 15.50 14.83 15.50
941 NYSE MEC Wed, Feb 1, 2023 15.97 15.97 14.71 14.76
940 NYSE MEC Tue, Jan 31, 2023 15.55 16.25 15.49 16.00
939 NYSE MEC Mon, Jan 30, 2023 15.13 15.56 15.00 15.54
938 NYSE MEC Fri, Jan 27, 2023 14.60 15.48 14.54 15.39
937 NYSE MEC Thu, Jan 26, 2023 15.00 15.03 14.61 14.89
936 NYSE MEC Wed, Jan 25, 2023 15.00 15.80 14.54 14.93
935 NYSE MEC Tue, Jan 24, 2023 13.21 14.86 13.12 14.83
934 NYSE MEC Mon, Jan 23, 2023 13.35 13.36 13.13 13.34
933 NYSE MEC Fri, Jan 20, 2023 13.10 13.63 13.03 13.35
932 NYSE MEC Thu, Jan 19, 2023 13.33 13.38 12.95 13.21
931 NYSE MEC Wed, Jan 18, 2023 13.59 13.81 13.34 13.52
930 NYSE MEC Tue, Jan 17, 2023 14.00 14.00 13.32 13.44
929 NYSE MEC Fri, Jan 13, 2023 13.66 14.25 13.66 14.00
928 NYSE MEC Thu, Jan 12, 2023 12.96 14.00 12.93 13.87
927 NYSE MEC Wed, Jan 11, 2023 13.83 13.83 12.86 13.39
926 NYSE MEC Tue, Jan 10, 2023 13.15 13.81 13.01 13.80
925 NYSE MEC Mon, Jan 9, 2023 12.91 13.44 12.58 13.27
924 NYSE MEC Fri, Jan 6, 2023 12.34 12.97 12.25 12.97
923 NYSE MEC Thu, Jan 5, 2023 12.74 12.74 12.29 12.43
922 NYSE MEC Wed, Jan 4, 2023 12.87 12.87 12.41 12.68
921 NYSE MEC Tue, Jan 3, 2023 12.78 12.78 12.38 12.70
920 NYSE MEC Fri, Dec 30, 2022 12.60 13.10 12.22 12.66
919 NYSE MEC Thu, Dec 29, 2022 12.10 13.04 11.83 12.99
918 NYSE MEC Wed, Dec 28, 2022 12.70 12.86 11.80 12.05
917 NYSE MEC Tue, Dec 27, 2022 12.80 13.26 12.70 12.86
916 NYSE MEC Fri, Dec 23, 2022 12.50 12.95 12.32 12.95
915 NYSE MEC Thu, Dec 22, 2022 12.69 13.17 12.01 12.48
914 NYSE MEC Wed, Dec 21, 2022 13.19 13.19 12.67 12.79
913 NYSE MEC Tue, Dec 20, 2022 12.21 13.28 12.21 13.22
912 NYSE MEC Mon, Dec 19, 2022 13.25 13.30 11.70 12.11
911 NYSE MEC Fri, Dec 16, 2022 12.69 13.76 12.69 13.63
910 NYSE MEC Thu, Dec 15, 2022 13.22 13.56 12.61 12.90
909 NYSE MEC Wed, Dec 14, 2022 13.18 13.70 12.97 13.45
908 NYSE MEC Tue, Dec 13, 2022 14.37 14.37 12.80 13.16
907 NYSE MEC Mon, Dec 12, 2022 13.22 14.23 13.22 13.89
906 NYSE MEC Fri, Dec 9, 2022 13.44 13.92 12.72 12.93
905 NYSE MEC Thu, Dec 8, 2022 13.75 13.87 12.40 13.09
904 NYSE MEC Wed, Dec 7, 2022 12.99 13.75 12.89 13.69
903 NYSE MEC Tue, Dec 6, 2022 13.11 13.57 12.96 13.04
902 NYSE MEC Mon, Dec 5, 2022 12.67 13.35 12.21 13.23
901 NYSE MEC Fri, Dec 2, 2022 13.04 13.04 12.28 12.71
900 NYSE MEC Thu, Dec 1, 2022 12.91 13.26 12.55 13.25
899 NYSE MEC Wed, Nov 30, 2022 12.79 12.98 12.22 12.78
898 NYSE MEC Tue, Nov 29, 2022 12.02 12.79 12.02 12.69
897 NYSE MEC Mon, Nov 28, 2022 10.56 11.96 10.51 11.92
896 NYSE MEC Fri, Nov 25, 2022 11.23 11.33 10.70 10.83
895 NYSE MEC Wed, Nov 23, 2022 11.05 11.23 10.95 11.21
894 NYSE MEC Tue, Nov 22, 2022 11.06 11.24 10.89 11.02
893 NYSE MEC Mon, Nov 21, 2022 11.35 11.40 10.71 10.94
892 NYSE MEC Fri, Nov 18, 2022 11.21 11.54 10.87 11.23
891 NYSE MEC Thu, Nov 17, 2022 10.53 11.17 10.46 11.01
890 NYSE MEC Wed, Nov 16, 2022 10.74 10.86 10.50 10.64
889 NYSE MEC Tue, Nov 15, 2022 10.86 11.42 10.47 10.90
888 NYSE MEC Mon, Nov 14, 2022 10.94 11.75 10.43 10.43
887 NYSE MEC Fri, Nov 11, 2022 10.00 10.81 9.90 10.69
886 NYSE MEC Thu, Nov 10, 2022 9.90 10.05 9.78 9.85
885 NYSE MEC Wed, Nov 9, 2022 9.59 9.91 9.40 9.64
884 NYSE MEC Tue, Nov 8, 2022 9.87 9.94 9.23 9.34
883 NYSE MEC Mon, Nov 7, 2022 9.69 9.96 9.24 9.69
882 NYSE MEC Fri, Nov 4, 2022 8.88 9.99 8.72 9.65
881 NYSE MEC Thu, Nov 3, 2022 8.50 8.88 8.16 8.68
880 NYSE MEC Wed, Nov 2, 2022 7.68 8.31 7.60 7.82
879 NYSE MEC Tue, Nov 1, 2022 6.60 7.12 6.60 7.00
878 NYSE MEC Mon, Oct 31, 2022 6.65 6.89 6.65 6.65
877 NYSE MEC Fri, Oct 28, 2022 6.78 6.93 6.62 6.71
876 NYSE MEC Thu, Oct 27, 2022 6.74 6.79 6.55 6.69
875 NYSE MEC Wed, Oct 26, 2022 6.07 6.64 6.07 6.52
874 NYSE MEC Tue, Oct 25, 2022 6.02 6.38 6.01 6.13
873 NYSE MEC Mon, Oct 24, 2022 6.16 6.33 5.95 6.01
872 NYSE MEC Fri, Oct 21, 2022 6.44 6.56 6.01 6.22
871 NYSE MEC Thu, Oct 20, 2022 6.52 6.59 6.41 6.49
870 NYSE MEC Wed, Oct 19, 2022 6.64 6.64 6.48 6.53
869 NYSE MEC Tue, Oct 18, 2022 6.54 6.75 6.51 6.75
868 NYSE MEC Mon, Oct 17, 2022 6.46 6.58 6.32 6.52
867 NYSE MEC Fri, Oct 14, 2022 6.58 6.71 6.35 6.39
866 NYSE MEC Thu, Oct 13, 2022 6.28 6.55 6.28 6.55
865 NYSE MEC Wed, Oct 12, 2022 6.38 6.41 6.29 6.41
864 NYSE MEC Tue, Oct 11, 2022 6.54 6.65 6.45 6.47
863 NYSE MEC Mon, Oct 10, 2022 6.70 6.82 6.53 6.60
862 NYSE MEC Fri, Oct 7, 2022 6.75 6.84 6.65 6.72
861 NYSE MEC Thu, Oct 6, 2022 6.66 6.83 6.59 6.72
860 NYSE MEC Wed, Oct 5, 2022 6.79 7.41 6.69 6.83
859 NYSE MEC Tue, Oct 4, 2022 6.67 7.03 6.61 6.87
858 NYSE MEC Mon, Oct 3, 2022 6.63 6.69 6.50 6.59
857 NYSE MEC Fri, Sep 30, 2022 6.50 6.71 6.50 6.51
856 NYSE MEC Thu, Sep 29, 2022 6.58 6.69 6.51 6.52
855 NYSE MEC Wed, Sep 28, 2022 6.70 6.93 6.51 6.76
854 NYSE MEC Tue, Sep 27, 2022 6.71 6.89 6.52 6.70
853 NYSE MEC Mon, Sep 26, 2022 6.70 6.81 6.36 6.58
852 NYSE MEC Fri, Sep 23, 2022 6.76 6.85 6.59 6.79
851 NYSE MEC Thu, Sep 22, 2022 7.31 7.31 6.84 6.93
850 NYSE MEC Wed, Sep 21, 2022 7.20 7.43 7.05 7.14
849 NYSE MEC Tue, Sep 20, 2022 7.24 7.46 7.02 7.15
848 NYSE MEC Mon, Sep 19, 2022 6.67 7.32 6.67 7.19
847 NYSE MEC Fri, Sep 16, 2022 6.72 6.91 6.58 6.65
846 NYSE MEC Thu, Sep 15, 2022 6.85 7.00 6.61 6.70
845 NYSE MEC Wed, Sep 14, 2022 6.99 7.03 6.81 6.81
844 NYSE MEC Tue, Sep 13, 2022 7.40 7.40 7.07 7.14
843 NYSE MEC Mon, Sep 12, 2022 7.37 7.62 7.31 7.56
842 NYSE MEC Fri, Sep 9, 2022 7.00 7.32 6.90 7.25
841 NYSE MEC Thu, Sep 8, 2022 6.79 6.93 6.58 6.89
840 NYSE MEC Wed, Sep 7, 2022 6.78 6.93 6.75 6.85
839 NYSE MEC Tue, Sep 6, 2022 6.77 7.12 6.65 6.84
838 NYSE MEC Fri, Sep 2, 2022 6.94 7.00 6.79 6.81
837 NYSE MEC Thu, Sep 1, 2022 6.95 7.06 6.84 6.88
836 NYSE MEC Wed, Aug 31, 2022 7.20 7.56 6.96 6.96
835 NYSE MEC Tue, Aug 30, 2022 7.19 7.34 7.00 7.21
834 NYSE MEC Mon, Aug 29, 2022 7.25 7.53 7.20 7.21
833 NYSE MEC Fri, Aug 26, 2022 7.60 7.70 7.33 7.40
832 NYSE MEC Thu, Aug 25, 2022 7.53 7.70 7.36 7.67
831 NYSE MEC Wed, Aug 24, 2022 7.60 7.69 7.39 7.44
830 NYSE MEC Tue, Aug 23, 2022 7.67 7.89 7.06 7.67
829 NYSE MEC Mon, Aug 22, 2022 7.71 7.79 7.40 7.63
828 NYSE MEC Fri, Aug 19, 2022 8.35 8.35 7.61 7.65
827 NYSE MEC Thu, Aug 18, 2022 8.21 8.46 7.94 8.42
826 NYSE MEC Wed, Aug 17, 2022 7.73 8.44 7.72 8.10
825 NYSE MEC Tue, Aug 16, 2022 7.87 7.96 7.68 7.73
824 NYSE MEC Mon, Aug 15, 2022 7.70 7.94 7.64 7.78
823 NYSE MEC Fri, Aug 12, 2022 7.76 7.94 7.62 7.75
822 NYSE MEC Thu, Aug 11, 2022 7.45 7.92 7.45 7.65
821 NYSE MEC Wed, Aug 10, 2022 7.20 7.43 7.02 7.35
820 NYSE MEC Tue, Aug 9, 2022 7.21 7.27 6.96 7.05
819 NYSE MEC Mon, Aug 8, 2022 6.91 7.28 6.87 7.12
818 NYSE MEC Fri, Aug 5, 2022 7.09 7.28 6.79 6.92
817 NYSE MEC Thu, Aug 4, 2022 7.06 7.30 6.98 7.11
816 NYSE MEC Wed, Aug 3, 2022 7.37 7.58 7.10 7.10
815 NYSE MEC Tue, Aug 2, 2022 7.05 7.64 7.05 7.27
814 NYSE MEC Mon, Aug 1, 2022 7.02 7.17 6.92 7.16
813 NYSE MEC Fri, Jul 29, 2022 6.90 7.20 6.90 7.14
812 NYSE MEC Thu, Jul 28, 2022 6.96 7.07 6.95 6.96
811 NYSE MEC Wed, Jul 27, 2022 6.95 7.05 6.75 7.00
810 NYSE MEC Tue, Jul 26, 2022 6.81 6.91 6.62 6.87
809 NYSE MEC Mon, Jul 25, 2022 6.99 7.06 6.86 6.86
808 NYSE MEC Fri, Jul 22, 2022 7.22 7.29 6.97 7.03
807 NYSE MEC Thu, Jul 21, 2022 7.34 7.36 7.13 7.26
806 NYSE MEC Wed, Jul 20, 2022 7.02 7.58 7.02 7.41
805 NYSE MEC Tue, Jul 19, 2022 6.79 7.61 6.75 6.98
804 NYSE MEC Mon, Jul 18, 2022 6.82 6.93 6.70 6.76
803 NYSE MEC Fri, Jul 15, 2022 6.86 6.99 6.58 6.81
802 NYSE MEC Thu, Jul 14, 2022 7.22 7.27 6.80 7.00
801 NYSE MEC Wed, Jul 13, 2022 7.22 7.25 7.06 7.16
800 NYSE MEC Tue, Jul 12, 2022 7.21 7.60 7.21 7.31
799 NYSE MEC Mon, Jul 11, 2022 7.52 7.60 7.19 7.33
798 NYSE MEC Fri, Jul 8, 2022 7.72 7.78 7.57 7.62
797 NYSE MEC Thu, Jul 7, 2022 7.51 7.81 7.51 7.78
796 NYSE MEC Wed, Jul 6, 2022 7.56 7.66 7.35 7.51
795 NYSE MEC Tue, Jul 5, 2022 7.82 7.85 7.56 7.67
794 NYSE MEC Fri, Jul 1, 2022 7.71 8.11 7.65 7.93
793 NYSE MEC Thu, Jun 30, 2022 7.53 7.98 7.51 7.74
792 NYSE MEC Wed, Jun 29, 2022 7.83 7.96 7.56 7.65
791 NYSE MEC Tue, Jun 28, 2022 8.02 8.24 7.84 7.84
790 NYSE MEC Mon, Jun 27, 2022 7.80 8.12 7.64 8.00
789 NYSE MEC Fri, Jun 24, 2022 7.40 7.75 7.35 7.71
788 NYSE MEC Thu, Jun 23, 2022 7.58 7.63 7.01 7.31
787 NYSE MEC Wed, Jun 22, 2022 7.46 7.67 7.35 7.49
786 NYSE MEC Tue, Jun 21, 2022 7.58 7.74 7.39 7.49
785 NYSE MEC Fri, Jun 17, 2022 7.79 7.80 7.48 7.50
784 NYSE MEC Thu, Jun 16, 2022 8.21 8.21 7.68 7.76
783 NYSE MEC Wed, Jun 15, 2022 8.40 8.58 8.23 8.32
782 NYSE MEC Tue, Jun 14, 2022 8.36 8.44 8.09 8.31
781 NYSE MEC Mon, Jun 13, 2022 8.64 8.75 8.29 8.36
780 NYSE MEC Fri, Jun 10, 2022 9.15 9.15 8.59 8.85
779 NYSE MEC Thu, Jun 9, 2022 9.27 9.39 9.19 9.23
778 NYSE MEC Wed, Jun 8, 2022 9.20 9.42 9.07 9.27
777 NYSE MEC Tue, Jun 7, 2022 9.02 9.35 9.00 9.31
776 NYSE MEC Mon, Jun 6, 2022 9.32 9.39 9.03 9.07
775 NYSE MEC Fri, Jun 3, 2022 9.09 9.26 8.93 9.24
774 NYSE MEC Thu, Jun 2, 2022 8.62 9.16 8.62 9.14
773 NYSE MEC Wed, Jun 1, 2022 8.98 8.98 8.50 8.53
772 NYSE MEC Tue, May 31, 2022 9.05 9.23 8.92 9.07
771 NYSE MEC Fri, May 27, 2022 9.10 9.40 9.01 9.17
770 NYSE MEC Thu, May 26, 2022 8.53 9.14 8.53 9.05
769 NYSE MEC Wed, May 25, 2022 8.31 8.52 8.31 8.44
768 NYSE MEC Tue, May 24, 2022 8.42 8.42 7.95 8.32
767 NYSE MEC Mon, May 23, 2022 8.43 8.70 8.38 8.62
766 NYSE MEC Fri, May 20, 2022 8.74 8.74 8.22 8.43
765 NYSE MEC Thu, May 19, 2022 8.86 8.95 8.62 8.63
764 NYSE MEC Wed, May 18, 2022 8.77 9.18 8.75 8.98
763 NYSE MEC Tue, May 17, 2022 8.13 8.88 8.13 8.79
762 NYSE MEC Mon, May 16, 2022 8.06 8.18 7.93 8.00
761 NYSE MEC Fri, May 13, 2022 8.21 8.35 8.11 8.17
760 NYSE MEC Thu, May 12, 2022 8.05 8.37 7.96 8.17
759 NYSE MEC Wed, May 11, 2022 8.43 8.52 8.10 8.15
758 NYSE MEC Tue, May 10, 2022 8.42 8.70 8.13 8.35
757 NYSE MEC Mon, May 9, 2022 8.35 8.56 8.32 8.43
756 NYSE MEC Fri, May 6, 2022 8.49 8.85 8.06 8.24
755 NYSE MEC Thu, May 5, 2022 8.91 8.97 8.45 8.60
754 NYSE MEC Wed, May 4, 2022 8.75 9.02 8.54 9.02
753 NYSE MEC Tue, May 3, 2022 8.33 8.68 8.33 8.62
752 NYSE MEC Mon, May 2, 2022 8.29 8.50 8.18 8.34
751 NYSE MEC Fri, Apr 29, 2022 8.51 8.59 8.26 8.28
750 NYSE MEC Thu, Apr 28, 2022 8.54 8.68 8.42 8.49
749 NYSE MEC Wed, Apr 27, 2022 8.38 8.66 8.38 8.55
748 NYSE MEC Tue, Apr 26, 2022 8.56 8.65 8.42 8.47
747 NYSE MEC Mon, Apr 25, 2022 8.50 8.74 8.45 8.64
746 NYSE MEC Fri, Apr 22, 2022 8.81 8.94 8.60 8.61
745 NYSE MEC Thu, Apr 21, 2022 8.73 8.97 8.70 8.81
744 NYSE MEC Wed, Apr 20, 2022 8.70 8.86 8.55 8.63
743 NYSE MEC Tue, Apr 19, 2022 8.46 8.80 8.46 8.62
742 NYSE MEC Mon, Apr 18, 2022 8.75 8.81 8.57 8.63
741 NYSE MEC Thu, Apr 14, 2022 8.59 8.87 8.46 8.79
740 NYSE MEC Wed, Apr 13, 2022 8.29 8.63 8.28 8.50
739 NYSE MEC Tue, Apr 12, 2022 8.41 8.67 8.20 8.38
738 NYSE MEC Mon, Apr 11, 2022 8.23 8.66 8.22 8.51
737 NYSE MEC Fri, Apr 8, 2022 8.19 8.36 8.04 8.30
736 NYSE MEC Thu, Apr 7, 2022 8.72 8.79 8.07 8.24
735 NYSE MEC Wed, Apr 6, 2022 8.65 8.73 8.50 8.53
734 NYSE MEC Tue, Apr 5, 2022 9.27 9.52 8.75 8.80
733 NYSE MEC Mon, Apr 4, 2022 9.28 9.28 8.96 9.13
732 NYSE MEC Fri, Apr 1, 2022 9.32 9.49 9.10 9.25
731 NYSE MEC Thu, Mar 31, 2022 9.81 9.81 9.13 9.37
730 NYSE MEC Wed, Mar 30, 2022 9.95 10.08 9.81 9.88
729 NYSE MEC Tue, Mar 29, 2022 10.13 10.20 9.93 9.98
728 NYSE MEC Mon, Mar 28, 2022 9.72 10.04 9.72 9.96
727 NYSE MEC Fri, Mar 25, 2022 9.75 9.95 9.61 9.92
726 NYSE MEC Thu, Mar 24, 2022 9.70 9.87 9.58 9.77
725 NYSE MEC Wed, Mar 23, 2022 10.13 10.23 9.62 9.72
724 NYSE MEC Tue, Mar 22, 2022 10.18 10.37 10.14 10.23
723 NYSE MEC Mon, Mar 21, 2022 10.20 10.30 10.12 10.18
722 NYSE MEC Fri, Mar 18, 2022 10.27 10.37 10.08 10.29
721 NYSE MEC Thu, Mar 17, 2022 10.53 10.63 10.28 10.31
720 NYSE MEC Wed, Mar 16, 2022 10.08 10.88 10.00 10.52
719 NYSE MEC Tue, Mar 15, 2022 10.00 10.14 9.95 9.99
718 NYSE MEC Mon, Mar 14, 2022 10.19 10.33 9.98 10.05
717 NYSE MEC Fri, Mar 11, 2022 10.01 10.29 9.97 10.07
716 NYSE MEC Thu, Mar 10, 2022 10.14 10.20 9.87 10.10
715 NYSE MEC Wed, Mar 9, 2022 10.71 10.86 10.29 10.33
714 NYSE MEC Tue, Mar 8, 2022 10.48 11.03 10.48 10.55
713 NYSE MEC Mon, Mar 7, 2022 9.87 10.56 9.80 10.39
712 NYSE MEC Fri, Mar 4, 2022 9.95 10.22 9.63 10.13
711 NYSE MEC Thu, Mar 3, 2022 9.91 10.12 9.59 9.99
710 NYSE MEC Wed, Mar 2, 2022 9.78 10.33 9.72 9.75
709 NYSE MEC Tue, Mar 1, 2022 10.41 10.77 9.88 9.88
708 NYSE MEC Mon, Feb 28, 2022 10.36 10.60 10.23 10.34
707 NYSE MEC Fri, Feb 25, 2022 10.43 10.50 10.20 10.32
706 NYSE MEC Thu, Feb 24, 2022 9.99 10.46 9.78 10.29
705 NYSE MEC Wed, Feb 23, 2022 10.25 10.31 10.16 10.25
704 NYSE MEC Tue, Feb 22, 2022 10.41 10.75 10.25 10.25
703 NYSE MEC Fri, Feb 18, 2022 10.25 10.73 10.25 10.53
702 NYSE MEC Thu, Feb 17, 2022 10.48 10.72 10.25 10.27
701 NYSE MEC Wed, Feb 16, 2022 10.60 10.80 10.32 10.62
700 NYSE MEC Tue, Feb 15, 2022 10.67 11.00 10.56 10.68
699 NYSE MEC Mon, Feb 14, 2022 10.25 10.64 10.25 10.53
698 NYSE MEC Fri, Feb 11, 2022 10.42 10.59 10.11 10.29
697 NYSE MEC Thu, Feb 10, 2022 10.49 10.82 10.36 10.52
696 NYSE MEC Wed, Feb 9, 2022 10.81 11.21 10.43 10.68
695 NYSE MEC Tue, Feb 8, 2022 10.97 11.05 10.79 10.90
694 NYSE MEC Mon, Feb 7, 2022 11.10 11.15 10.92 10.97
693 NYSE MEC Fri, Feb 4, 2022 11.14 11.29 10.97 11.07
692 NYSE MEC Thu, Feb 3, 2022 11.65 11.68 11.15 11.19
691 NYSE MEC Wed, Feb 2, 2022 11.87 11.95 11.39 11.74
690 NYSE MEC Tue, Feb 1, 2022 11.52 11.87 11.22 11.77
689 NYSE MEC Mon, Jan 31, 2022 10.87 11.54 10.77 11.47
688 NYSE MEC Fri, Jan 28, 2022 11.44 11.58 10.56 10.99
687 NYSE MEC Thu, Jan 27, 2022 12.02 12.14 11.31 11.43
686 NYSE MEC Wed, Jan 26, 2022 11.92 12.25 11.81 12.04
685 NYSE MEC Tue, Jan 25, 2022 11.94 12.05 11.60 11.85
684 NYSE MEC Mon, Jan 24, 2022 11.16 11.99 11.04 11.90
683 NYSE MEC Fri, Jan 21, 2022 12.65 12.65 11.38 11.49
682 NYSE MEC Thu, Jan 20, 2022 13.72 13.93 13.40 13.44
681 NYSE MEC Wed, Jan 19, 2022 13.67 13.76 13.31 13.60
680 NYSE MEC Tue, Jan 18, 2022 14.49 14.49 13.73 13.82
679 NYSE MEC Fri, Jan 14, 2022 14.99 14.99 14.44 14.53
678 NYSE MEC Thu, Jan 13, 2022 14.84 15.33 14.83 14.99
677 NYSE MEC Wed, Jan 12, 2022 14.86 15.21 14.85 14.89
676 NYSE MEC Tue, Jan 11, 2022 14.51 14.89 14.40 14.86
675 NYSE MEC Mon, Jan 10, 2022 14.84 14.84 14.37 14.49
674 NYSE MEC Fri, Jan 7, 2022 14.35 14.76 14.35 14.71
673 NYSE MEC Thu, Jan 6, 2022 14.55 14.69 14.36 14.45
672 NYSE MEC Wed, Jan 5, 2022 14.66 15.09 14.38 14.51
671 NYSE MEC Tue, Jan 4, 2022 14.83 15.08 14.55 14.76
670 NYSE MEC Mon, Jan 3, 2022 15.24 15.32 14.68 14.85
669 NYSE MEC Fri, Dec 31, 2021 14.41 15.13 14.34 14.91
668 NYSE MEC Thu, Dec 30, 2021 14.30 14.89 14.23 14.48
667 NYSE MEC Wed, Dec 29, 2021 14.15 14.40 14.06 14.23
666 NYSE MEC Tue, Dec 28, 2021 13.94 14.44 13.77 14.18
665 NYSE MEC Mon, Dec 27, 2021 14.23 14.47 13.97 14.35
664 NYSE MEC Thu, Dec 23, 2021 14.24 15.02 14.23 14.37
663 NYSE MEC Wed, Dec 22, 2021 13.61 14.23 13.53 14.17
662 NYSE MEC Tue, Dec 21, 2021 13.99 14.18 13.64 13.72
661 NYSE MEC Mon, Dec 20, 2021 13.75 13.98 13.15 13.81
660 NYSE MEC Fri, Dec 17, 2021 14.55 14.60 13.85 13.88
659 NYSE MEC Thu, Dec 16, 2021 14.52 14.85 14.21 14.57
658 NYSE MEC Wed, Dec 15, 2021 14.81 14.81 14.12 14.50
657 NYSE MEC Tue, Dec 14, 2021 14.48 15.11 14.30 14.91
656 NYSE MEC Mon, Dec 13, 2021 14.80 14.84 14.44 14.56
655 NYSE MEC Fri, Dec 10, 2021 14.97 15.06 14.60 14.77
654 NYSE MEC Thu, Dec 9, 2021 15.19 15.40 14.93 14.98
653 NYSE MEC Wed, Dec 8, 2021 15.23 15.45 14.97 15.33
652 NYSE MEC Tue, Dec 7, 2021 15.08 15.68 15.07 15.15
651 NYSE MEC Mon, Dec 6, 2021 14.75 15.28 14.52 15.04
650 NYSE MEC Fri, Dec 3, 2021 14.68 15.07 14.07 14.77
649 NYSE MEC Thu, Dec 2, 2021 14.42 14.95 14.26 14.66
648 NYSE MEC Wed, Dec 1, 2021 15.27 15.54 14.47 14.52
647 NYSE MEC Tue, Nov 30, 2021 14.26 14.88 14.08 14.85
646 NYSE MEC Mon, Nov 29, 2021 15.69 15.69 14.32 14.37
645 NYSE MEC Fri, Nov 26, 2021 15.20 15.56 14.81 15.44
644 NYSE MEC Wed, Nov 24, 2021 15.07 15.63 14.80 15.58
643 NYSE MEC Tue, Nov 23, 2021 15.46 15.54 15.12 15.30
642 NYSE MEC Mon, Nov 22, 2021 15.51 15.97 15.38 15.41
641 NYSE MEC Fri, Nov 19, 2021 15.51 15.80 15.51 15.51
640 NYSE MEC Thu, Nov 18, 2021 16.00 16.21 15.57 15.69
639 NYSE MEC Wed, Nov 17, 2021 16.27 16.43 16.03 16.24
638 NYSE MEC Tue, Nov 16, 2021 16.94 16.94 16.41 16.45
637 NYSE MEC Mon, Nov 15, 2021 16.77 16.97 16.39 16.92
636 NYSE MEC Fri, Nov 12, 2021 17.06 17.30 16.87 16.94
635 NYSE MEC Thu, Nov 11, 2021 17.23 17.62 16.83 17.03
634 NYSE MEC Wed, Nov 10, 2021 16.64 17.29 16.64 17.22
633 NYSE MEC Tue, Nov 9, 2021 17.11 17.17 16.35 16.66
632 NYSE MEC Mon, Nov 8, 2021 17.75 17.93 17.01 17.15
631 NYSE MEC Fri, Nov 5, 2021 17.68 18.18 17.18 17.20
630 NYSE MEC Thu, Nov 4, 2021 17.02 17.19 16.61 17.06
629 NYSE MEC Wed, Nov 3, 2021 17.62 18.86 17.08 17.19
628 NYSE MEC Tue, Nov 2, 2021 18.21 18.26 17.67 18.02
627 NYSE MEC Mon, Nov 1, 2021 17.80 18.49 17.80 18.06
626 NYSE MEC Fri, Oct 29, 2021 17.95 18.21 17.67 17.76
625 NYSE MEC Thu, Oct 28, 2021 17.74 18.14 17.74 17.96
624 NYSE MEC Wed, Oct 27, 2021 18.01 18.20 17.61 17.74
623 NYSE MEC Tue, Oct 26, 2021 18.26 18.26 17.75 18.04
622 NYSE MEC Mon, Oct 25, 2021 18.88 18.88 17.76 18.28
621 NYSE MEC Fri, Oct 22, 2021 19.46 19.46 18.72 18.87
620 NYSE MEC Thu, Oct 21, 2021 19.46 19.90 19.23 19.30
619 NYSE MEC Wed, Oct 20, 2021 18.96 19.64 18.70 19.40
618 NYSE MEC Tue, Oct 19, 2021 19.10 19.13 18.61 18.88
617 NYSE MEC Mon, Oct 18, 2021 18.69 18.90 18.25 18.85
616 NYSE MEC Fri, Oct 15, 2021 19.00 19.40 18.79 18.96
615 NYSE MEC Thu, Oct 14, 2021 18.56 19.36 18.39 19.03
614 NYSE MEC Wed, Oct 13, 2021 17.88 18.56 17.74 18.34
613 NYSE MEC Tue, Oct 12, 2021 18.24 18.25 17.50 18.06
612 NYSE MEC Mon, Oct 11, 2021 18.43 18.67 17.90 18.15
611 NYSE MEC Fri, Oct 8, 2021 19.15 19.26 18.40 18.61
610 NYSE MEC Thu, Oct 7, 2021 18.94 19.23 18.76 19.13
609 NYSE MEC Wed, Oct 6, 2021 18.88 19.00 18.30 18.64
608 NYSE MEC Tue, Oct 5, 2021 18.72 19.25 18.29 19.20
607 NYSE MEC Mon, Oct 4, 2021 18.41 18.98 18.10 18.72
606 NYSE MEC Fri, Oct 1, 2021 18.80 19.05 18.32 18.38
605 NYSE MEC Thu, Sep 30, 2021 18.94 19.18 18.39 18.80
604 NYSE MEC Wed, Sep 29, 2021 19.15 19.30 18.83 18.95
603 NYSE MEC Tue, Sep 28, 2021 19.50 19.60 18.81 19.06
602 NYSE MEC Mon, Sep 27, 2021 20.25 20.93 19.39 19.71
601 NYSE MEC Fri, Sep 24, 2021 18.85 20.31 18.81 19.82
600 NYSE MEC Thu, Sep 23, 2021 19.05 19.34 18.64 18.88
599 NYSE MEC Wed, Sep 22, 2021 18.01 19.19 17.75 18.63
598 NYSE MEC Tue, Sep 21, 2021 18.00 18.30 16.81 17.50
597 NYSE MEC Mon, Sep 20, 2021 18.30 18.70 17.10 17.75
596 NYSE MEC Fri, Sep 17, 2021 18.30 18.99 17.62 18.82
595 NYSE MEC Thu, Sep 16, 2021 17.29 18.81 17.03 18.32
594 NYSE MEC Wed, Sep 15, 2021 17.41 17.45 16.51 17.27
593 NYSE MEC Tue, Sep 14, 2021 18.97 18.97 16.20 17.13
592 NYSE MEC Mon, Sep 13, 2021 17.31 18.49 16.02 17.30
591 NYSE MEC Fri, Sep 10, 2021 14.39 14.48 13.66 13.92
590 NYSE MEC Thu, Sep 9, 2021 14.04 14.38 13.77 14.24
589 NYSE MEC Wed, Sep 8, 2021 13.81 14.15 13.49 14.06
588 NYSE MEC Tue, Sep 7, 2021 14.57 14.69 13.50 13.73
587 NYSE MEC Fri, Sep 3, 2021 14.44 14.69 14.26 14.57
586 NYSE MEC Thu, Sep 2, 2021 14.99 14.99 14.29 14.40
585 NYSE MEC Wed, Sep 1, 2021 15.03 15.26 14.71 14.82
584 NYSE MEC Tue, Aug 31, 2021 15.20 15.30 14.85 14.92
583 NYSE MEC Mon, Aug 30, 2021 15.26 15.49 15.16 15.17
582 NYSE MEC Fri, Aug 27, 2021 15.02 15.60 15.02 15.25
581 NYSE MEC Thu, Aug 26, 2021 15.07 15.45 15.00 15.02
580 NYSE MEC Wed, Aug 25, 2021 15.51 15.55 14.97 15.03
579 NYSE MEC Tue, Aug 24, 2021 14.90 15.53 14.81 15.45
578 NYSE MEC Mon, Aug 23, 2021 15.32 15.57 14.95 15.01
577 NYSE MEC Fri, Aug 20, 2021 14.94 15.65 14.80 15.35
576 NYSE MEC Thu, Aug 19, 2021 15.49 15.91 14.68 15.06
575 NYSE MEC Wed, Aug 18, 2021 16.00 16.18 15.56 15.68
574 NYSE MEC Tue, Aug 17, 2021 15.93 16.19 15.68 16.00
573 NYSE MEC Mon, Aug 16, 2021 16.43 16.54 16.00 16.14
572 NYSE MEC Fri, Aug 13, 2021 17.10 17.17 16.52 16.58
571 NYSE MEC Thu, Aug 12, 2021 17.24 17.37 16.96 17.00
570 NYSE MEC Wed, Aug 11, 2021 17.24 17.45 17.09 17.25
569 NYSE MEC Tue, Aug 10, 2021 17.21 17.60 17.01 17.25
568 NYSE MEC Mon, Aug 9, 2021 17.24 17.30 16.98 17.26
567 NYSE MEC Fri, Aug 6, 2021 17.35 17.43 16.92 17.08
566 NYSE MEC Thu, Aug 5, 2021 17.10 17.33 16.87 17.29
565 NYSE MEC Wed, Aug 4, 2021 17.11 17.47 16.68 16.90
564 NYSE MEC Tue, Aug 3, 2021 17.22 17.54 17.01 17.50
563 NYSE MEC Mon, Aug 2, 2021 17.60 17.99 17.11 17.31
562 NYSE MEC Fri, Jul 30, 2021 17.39 17.87 17.39 17.57
561 NYSE MEC Thu, Jul 29, 2021 17.09 17.79 17.00 17.41
560 NYSE MEC Wed, Jul 28, 2021 17.59 17.65 16.77 17.00
559 NYSE MEC Tue, Jul 27, 2021 17.84 17.92 17.38 17.50
558 NYSE MEC Mon, Jul 26, 2021 17.93 18.11 17.61 17.89
557 NYSE MEC Fri, Jul 23, 2021 17.70 18.03 17.65 17.92
556 NYSE MEC Thu, Jul 22, 2021 18.08 18.10 17.53 17.72
555 NYSE MEC Wed, Jul 21, 2021 18.22 18.47 17.92 18.00
554 NYSE MEC Tue, Jul 20, 2021 17.91 18.30 17.91 18.15
553 NYSE MEC Mon, Jul 19, 2021 17.74 18.10 17.42 17.81
552 NYSE MEC Fri, Jul 16, 2021 18.15 18.35 18.05 18.15
551 NYSE MEC Thu, Jul 15, 2021 18.24 18.49 17.86 18.00
550 NYSE MEC Wed, Jul 14, 2021 18.94 18.99 18.26 18.38
549 NYSE MEC Tue, Jul 13, 2021 18.80 19.00 18.70 18.80
548 NYSE MEC Mon, Jul 12, 2021 18.85 19.03 18.50 18.73
547 NYSE MEC Fri, Jul 9, 2021 18.46 19.09 18.46 18.60
546 NYSE MEC Thu, Jul 8, 2021 18.50 18.55 17.95 18.20
545 NYSE MEC Wed, Jul 7, 2021 19.09 19.17 18.65 18.87
544 NYSE MEC Tue, Jul 6, 2021 19.48 19.54 18.71 19.06
543 NYSE MEC Fri, Jul 2, 2021 20.13 20.50 19.31 19.54
542 NYSE MEC Thu, Jul 1, 2021 20.19 20.45 19.75 19.99
541 NYSE MEC Wed, Jun 30, 2021 20.04 20.48 20.01 20.11
540 NYSE MEC Tue, Jun 29, 2021 20.73 20.99 19.78 20.14
539 NYSE MEC Mon, Jun 28, 2021 20.15 20.91 19.97 20.75
538 NYSE MEC Fri, Jun 25, 2021 20.66 20.74 19.74 19.74
537 NYSE MEC Thu, Jun 24, 2021 20.72 20.82 20.10 20.19
536 NYSE MEC Wed, Jun 23, 2021 21.59 21.70 20.10 20.48
535 NYSE MEC Tue, Jun 22, 2021 21.76 21.87 20.76 21.43
534 NYSE MEC Mon, Jun 21, 2021 21.01 22.16 21.00 21.56
533 NYSE MEC Fri, Jun 18, 2021 19.61 20.92 19.28 20.88
532 NYSE MEC Thu, Jun 17, 2021 20.28 20.89 19.50 19.65
531 NYSE MEC Wed, Jun 16, 2021 20.55 20.69 19.87 20.24
530 NYSE MEC Tue, Jun 15, 2021 19.74 20.55 19.69 20.55
529 NYSE MEC Mon, Jun 14, 2021 18.42 18.81 18.38 18.69
528 NYSE MEC Fri, Jun 11, 2021 19.08 19.38 18.52 18.68
527 NYSE MEC Thu, Jun 10, 2021 18.49 19.64 18.32 19.34
526 NYSE MEC Wed, Jun 9, 2021 19.59 19.75 17.61 18.31
525 NYSE MEC Tue, Jun 8, 2021 19.60 20.04 19.23 19.73
524 NYSE MEC Mon, Jun 7, 2021 18.68 19.74 18.61 19.73
523 NYSE MEC Fri, Jun 4, 2021 19.08 19.81 18.76 18.82
522 NYSE MEC Thu, Jun 3, 2021 19.23 19.23 18.82 18.98
521 NYSE MEC Wed, Jun 2, 2021 19.88 19.89 19.08 19.23
520 NYSE MEC Tue, Jun 1, 2021 19.50 19.95 19.46 19.67
519 NYSE MEC Fri, May 28, 2021 19.25 19.49 19.06 19.44
518 NYSE MEC Thu, May 27, 2021 18.85 19.25 18.54 19.24
517 NYSE MEC Wed, May 26, 2021 18.89 18.96 18.54 18.74
516 NYSE MEC Tue, May 25, 2021 18.74 19.01 18.59 18.72
515 NYSE MEC Mon, May 24, 2021 17.37 19.18 17.37 18.75
514 NYSE MEC Fri, May 21, 2021 16.82 17.73 16.81 17.12
513 NYSE MEC Thu, May 20, 2021 16.57 16.60 15.84 16.59
512 NYSE MEC Wed, May 19, 2021 17.39 17.39 16.50 16.57
511 NYSE MEC Tue, May 18, 2021 17.28 18.00 17.21 17.40
510 NYSE MEC Mon, May 17, 2021 16.90 17.59 16.54 17.43
509 NYSE MEC Fri, May 14, 2021 17.22 17.26 16.86 17.15
508 NYSE MEC Thu, May 13, 2021 16.69 17.32 16.62 16.96
507 NYSE MEC Wed, May 12, 2021 17.71 17.77 16.20 16.54
506 NYSE MEC Tue, May 11, 2021 18.18 18.18 17.30 17.84
505 NYSE MEC Mon, May 10, 2021 17.48 18.22 17.35 18.17
504 NYSE MEC Fri, May 7, 2021 16.45 17.48 16.45 17.32
503 NYSE MEC Thu, May 6, 2021 15.00 16.75 14.99 16.33
502 NYSE MEC Wed, May 5, 2021 14.77 15.66 14.74 15.09
501 NYSE MEC Tue, May 4, 2021 15.87 16.12 15.08 15.22
500 NYSE MEC Mon, May 3, 2021 16.00 16.35 15.37 16.00
499 NYSE MEC Fri, Apr 30, 2021 16.11 16.11 15.24 15.61
498 NYSE MEC Thu, Apr 29, 2021 16.40 16.40 15.67 16.30
497 NYSE MEC Wed, Apr 28, 2021 16.56 17.00 16.31 16.60
496 NYSE MEC Tue, Apr 27, 2021 16.68 16.80 16.38 16.69
495 NYSE MEC Mon, Apr 26, 2021 16.38 16.78 16.38 16.65
494 NYSE MEC Fri, Apr 23, 2021 16.45 16.70 16.14 16.56
493 NYSE MEC Thu, Apr 22, 2021 16.51 16.69 15.99 16.36
492 NYSE MEC Wed, Apr 21, 2021 15.98 16.66 15.37 16.32
491 NYSE MEC Tue, Apr 20, 2021 15.75 16.38 15.22 16.17
490 NYSE MEC Mon, Apr 19, 2021 16.10 16.20 15.38 16.04
489 NYSE MEC Fri, Apr 16, 2021 15.62 16.50 15.05 16.05
488 NYSE MEC Thu, Apr 15, 2021 15.00 15.97 14.98 15.83
487 NYSE MEC Wed, Apr 14, 2021 14.97 15.02 14.56 15.02
486 NYSE MEC Tue, Apr 13, 2021 14.84 14.98 14.18 14.67
485 NYSE MEC Mon, Apr 12, 2021 15.01 15.05 14.40 14.81
484 NYSE MEC Fri, Apr 9, 2021 14.73 15.17 14.73 15.00
483 NYSE MEC Thu, Apr 8, 2021 14.89 14.96 14.15 14.96
482 NYSE MEC Wed, Apr 7, 2021 14.35 15.09 13.92 14.97
481 NYSE MEC Tue, Apr 6, 2021 14.44 14.69 13.75 14.10
480 NYSE MEC Mon, Apr 5, 2021 15.25 15.28 14.28 14.42
479 NYSE MEC Thu, Apr 1, 2021 15.16 15.27 14.32 15.27
478 NYSE MEC Wed, Mar 31, 2021 14.43 14.82 14.02 14.38
477 NYSE MEC Tue, Mar 30, 2021 14.49 15.03 14.20 14.20
476 NYSE MEC Mon, Mar 29, 2021 14.71 15.25 14.30 14.44
475 NYSE MEC Fri, Mar 26, 2021 14.50 14.94 14.31 14.70
474 NYSE MEC Thu, Mar 25, 2021 15.10 15.11 13.75 14.38
473 NYSE MEC Wed, Mar 24, 2021 15.74 16.56 15.34 15.34
472 NYSE MEC Tue, Mar 23, 2021 15.83 16.13 15.44 15.95
471 NYSE MEC Mon, Mar 22, 2021 16.29 17.25 16.00 16.13
470 NYSE MEC Fri, Mar 19, 2021 16.02 16.65 15.51 16.40
469 NYSE MEC Thu, Mar 18, 2021 16.57 17.03 15.88 16.25
468 NYSE MEC Wed, Mar 17, 2021 16.97 17.32 15.89 16.75
467 NYSE MEC Tue, Mar 16, 2021 17.58 17.74 16.43 17.13
466 NYSE MEC Mon, Mar 15, 2021 17.73 17.74 17.24 17.74
465 NYSE MEC Fri, Mar 12, 2021 16.04 17.45 16.04 17.44
464 NYSE MEC Thu, Mar 11, 2021 16.48 16.48 15.62 16.03
463 NYSE MEC Wed, Mar 10, 2021 16.20 16.59 15.82 16.26
462 NYSE MEC Tue, Mar 9, 2021 16.02 16.55 15.80 16.27
461 NYSE MEC Mon, Mar 8, 2021 15.85 16.04 15.65 15.90
460 NYSE MEC Fri, Mar 5, 2021 15.30 15.85 14.76 15.72
459 NYSE MEC Thu, Mar 4, 2021 15.04 15.30 14.85 15.29
458 NYSE MEC Wed, Mar 3, 2021 16.25 16.25 14.20 14.99
457 NYSE MEC Tue, Mar 2, 2021 14.88 15.37 14.47 15.37
456 NYSE MEC Mon, Mar 1, 2021 14.25 15.00 14.25 14.79
455 NYSE MEC Fri, Feb 26, 2021 14.25 14.95 14.01 14.01
454 NYSE MEC Thu, Feb 25, 2021 14.60 14.77 14.23 14.23
453 NYSE MEC Wed, Feb 24, 2021 14.59 15.02 14.26 14.84
452 NYSE MEC Tue, Feb 23, 2021 14.97 15.15 14.26 14.73
451 NYSE MEC Mon, Feb 22, 2021 14.70 15.80 14.70 15.01
450 NYSE MEC Fri, Feb 19, 2021 14.25 14.78 14.25 14.77
449 NYSE MEC Thu, Feb 18, 2021 14.50 14.78 14.18 14.18
448 NYSE MEC Wed, Feb 17, 2021 14.81 14.97 14.50 14.50
447 NYSE MEC Tue, Feb 16, 2021 14.88 15.05 14.52 14.92
446 NYSE MEC Fri, Feb 12, 2021 15.01 15.13 14.52 15.04
445 NYSE MEC Thu, Feb 11, 2021 15.33 15.50 14.73 15.12
444 NYSE MEC Wed, Feb 10, 2021 15.26 15.57 15.11 15.14
443 NYSE MEC Tue, Feb 9, 2021 15.37 15.50 15.00 15.13
442 NYSE MEC Mon, Feb 8, 2021 15.67 15.80 15.38 15.50
441 NYSE MEC Fri, Feb 5, 2021 15.66 15.90 14.75 15.34
440 NYSE MEC Thu, Feb 4, 2021 15.06 15.21 14.56 15.14
439 NYSE MEC Wed, Feb 3, 2021 15.40 15.40 14.80 15.15
438 NYSE MEC Tue, Feb 2, 2021 14.33 15.76 13.50 15.40
437 NYSE MEC Mon, Feb 1, 2021 14.04 14.23 13.69 14.10
436 NYSE MEC Fri, Jan 29, 2021 14.04 14.27 13.57 14.00
435 NYSE MEC Thu, Jan 28, 2021 14.09 14.39 13.80 14.13
434 NYSE MEC Wed, Jan 27, 2021 13.75 14.33 13.49 13.95
433 NYSE MEC Tue, Jan 26, 2021 14.00 14.22 13.80 14.02
432 NYSE MEC Mon, Jan 25, 2021 13.46 13.60 12.95 13.52
431 NYSE MEC Fri, Jan 22, 2021 13.34 13.68 13.17 13.61
430 NYSE MEC Thu, Jan 21, 2021 13.93 13.93 13.29 13.48
429 NYSE MEC Wed, Jan 20, 2021 13.41 14.16 13.21 14.00
428 NYSE MEC Tue, Jan 19, 2021 12.75 13.49 12.62 13.39
427 NYSE MEC Fri, Jan 15, 2021 12.99 13.90 12.69 13.15
426 NYSE MEC Thu, Jan 14, 2021 13.25 13.43 13.10 13.14
425 NYSE MEC Wed, Jan 13, 2021 13.64 13.68 13.04 13.04
424 NYSE MEC Tue, Jan 12, 2021 13.25 13.74 13.25 13.49
423 NYSE MEC Mon, Jan 11, 2021 12.29 13.35 12.28 13.25
422 NYSE MEC Fri, Jan 8, 2021 13.03 13.03 12.34 12.55
421 NYSE MEC Thu, Jan 7, 2021 13.43 13.78 12.87 12.99
420 NYSE MEC Wed, Jan 6, 2021 13.80 13.92 13.08 13.23
419 NYSE MEC Tue, Jan 5, 2021 12.76 14.18 12.73 13.54
418 NYSE MEC Mon, Jan 4, 2021 13.29 13.32 12.14 12.63
417 NYSE MEC Thu, Dec 31, 2020 13.51 13.58 13.35 13.42
416 NYSE MEC Wed, Dec 30, 2020 13.81 13.96 13.33 13.35
415 NYSE MEC Tue, Dec 29, 2020 14.22 14.42 13.53 13.94
414 NYSE MEC Mon, Dec 28, 2020 13.23 14.74 12.67 14.18
413 NYSE MEC Thu, Dec 24, 2020 13.42 13.80 12.80 12.80
412 NYSE MEC Wed, Dec 23, 2020 13.22 13.46 12.93 13.26
411 NYSE MEC Tue, Dec 22, 2020 12.48 13.38 12.09 13.23
410 NYSE MEC Mon, Dec 21, 2020 12.08 12.65 12.08 12.56
409 NYSE MEC Fri, Dec 18, 2020 13.34 13.70 12.01 12.02
408 NYSE MEC Thu, Dec 17, 2020 13.10 13.28 12.80 13.23
407 NYSE MEC Wed, Dec 16, 2020 13.39 13.39 12.98 13.05
406 NYSE MEC Tue, Dec 15, 2020 13.70 13.70 13.29 13.39
405 NYSE MEC Mon, Dec 14, 2020 13.13 13.46 13.12 13.14
404 NYSE MEC Fri, Dec 11, 2020 12.98 13.45 12.63 13.18
403 NYSE MEC Thu, Dec 10, 2020 12.99 13.41 12.90 13.09
402 NYSE MEC Wed, Dec 9, 2020 14.13 14.13 12.72 12.94
401 NYSE MEC Tue, Dec 8, 2020 12.66 14.45 12.52 14.19
400 NYSE MEC Mon, Dec 7, 2020 12.63 12.94 12.35 12.74
399 NYSE MEC Fri, Dec 4, 2020 11.60 12.90 11.35 12.52
398 NYSE MEC Thu, Dec 3, 2020 11.15 11.78 11.15 11.63
397 NYSE MEC Wed, Dec 2, 2020 10.91 11.52 10.90 11.10
396 NYSE MEC Tue, Dec 1, 2020 11.10 11.14 10.24 10.96
395 NYSE MEC Mon, Nov 30, 2020 11.20 11.42 10.92 11.02
394 NYSE MEC Fri, Nov 27, 2020 11.40 11.40 11.06 11.15
393 NYSE MEC Wed, Nov 25, 2020 11.44 11.62 11.21 11.44
392 NYSE MEC Tue, Nov 24, 2020 11.36 11.84 11.36 11.70
391 NYSE MEC Mon, Nov 23, 2020 11.31 11.61 11.18 11.29
390 NYSE MEC Fri, Nov 20, 2020 11.15 11.61 10.80 11.30
389 NYSE MEC Thu, Nov 19, 2020 11.27 11.27 11.13 11.16
388 NYSE MEC Wed, Nov 18, 2020 11.83 11.83 11.30 11.36
387 NYSE MEC Tue, Nov 17, 2020 11.74 12.31 11.50 11.83
386 NYSE MEC Mon, Nov 16, 2020 11.15 12.00 11.05 11.77
385 NYSE MEC Fri, Nov 13, 2020 10.64 11.15 10.64 11.12
384 NYSE MEC Thu, Nov 12, 2020 10.79 10.99 10.41 10.71
383 NYSE MEC Wed, Nov 11, 2020 10.76 10.78 10.41 10.78
382 NYSE MEC Tue, Nov 10, 2020 10.34 10.99 10.34 10.79
381 NYSE MEC Mon, Nov 9, 2020 10.50 11.32 9.86 10.19
380 NYSE MEC Fri, Nov 6, 2020 10.22 10.50 10.15 10.30
379 NYSE MEC Thu, Nov 5, 2020 10.02 10.50 9.79 10.25
378 NYSE MEC Wed, Nov 4, 2020 10.69 10.69 9.85 9.92
377 NYSE MEC Tue, Nov 3, 2020 9.87 10.50 9.73 10.18
376 NYSE MEC Mon, Nov 2, 2020 9.10 9.99 9.10 9.87
375 NYSE MEC Fri, Oct 30, 2020 9.10 9.11 8.75 8.91
374 NYSE MEC Thu, Oct 29, 2020 8.84 9.15 8.62 9.03
373 NYSE MEC Wed, Oct 28, 2020 9.23 9.23 8.77 9.00
372 NYSE MEC Tue, Oct 27, 2020 9.09 9.25 9.00 9.04
371 NYSE MEC Mon, Oct 26, 2020 9.41 9.63 8.99 8.99
370 NYSE MEC Fri, Oct 23, 2020 9.23 9.58 9.23 9.36
369 NYSE MEC Thu, Oct 22, 2020 9.32 9.89 8.96 9.07
368 NYSE MEC Wed, Oct 21, 2020 9.16 9.60 9.16 9.54
367 NYSE MEC Tue, Oct 20, 2020 9.28 9.64 9.28 9.40
366 NYSE MEC Mon, Oct 19, 2020 9.77 9.77 9.16 9.37
365 NYSE MEC Fri, Oct 16, 2020 9.38 9.75 9.38 9.65
364 NYSE MEC Thu, Oct 15, 2020 9.05 9.49 8.92 9.49
363 NYSE MEC Wed, Oct 14, 2020 9.18 9.49 8.97 9.20
362 NYSE MEC Tue, Oct 13, 2020 9.19 9.38 9.15 9.17
361 NYSE MEC Mon, Oct 12, 2020 9.50 9.51 9.30 9.38
360 NYSE MEC Fri, Oct 9, 2020 9.54 9.71 9.47 9.47
359 NYSE MEC Thu, Oct 8, 2020 9.46 9.59 9.33 9.41
358 NYSE MEC Wed, Oct 7, 2020 9.65 10.00 9.45 9.58
357 NYSE MEC Tue, Oct 6, 2020 9.81 10.12 9.50 9.66
356 NYSE MEC Mon, Oct 5, 2020 9.78 10.10 9.65 9.75
355 NYSE MEC Fri, Oct 2, 2020 9.58 9.90 9.43 9.77
354 NYSE MEC Thu, Oct 1, 2020 9.26 9.85 9.26 9.71
353 NYSE MEC Wed, Sep 30, 2020 9.22 9.44 9.10 9.19
352 NYSE MEC Tue, Sep 29, 2020 9.20 9.20 8.89 9.14
351 NYSE MEC Mon, Sep 28, 2020 8.96 9.07 8.62 8.89
350 NYSE MEC Fri, Sep 25, 2020 8.64 9.14 8.62 8.86
349 NYSE MEC Thu, Sep 24, 2020 8.91 9.23 8.85 9.03
348 NYSE MEC Wed, Sep 23, 2020 9.63 9.63 8.77 9.00
347 NYSE MEC Tue, Sep 22, 2020 9.59 9.70 9.30 9.65
346 NYSE MEC Mon, Sep 21, 2020 9.86 9.86 9.18 9.54
345 NYSE MEC Fri, Sep 18, 2020 10.00 10.23 9.72 9.74
344 NYSE MEC Thu, Sep 17, 2020 9.74 10.00 9.61 9.97
343 NYSE MEC Wed, Sep 16, 2020 9.29 9.95 9.10 9.83
342 NYSE MEC Tue, Sep 15, 2020 9.24 9.42 9.04 9.24
341 NYSE MEC Mon, Sep 14, 2020 8.94 9.43 8.80 9.12
340 NYSE MEC Fri, Sep 11, 2020 9.32 9.32 8.81 8.87
339 NYSE MEC Thu, Sep 10, 2020 9.25 9.44 8.87 8.97
338 NYSE MEC Wed, Sep 9, 2020 9.04 9.36 9.01 9.25
337 NYSE MEC Tue, Sep 8, 2020 8.69 9.06 8.60 8.89
336 NYSE MEC Fri, Sep 4, 2020 8.64 8.87 8.61 8.84
335 NYSE MEC Thu, Sep 3, 2020 8.80 8.85 8.46 8.57
334 NYSE MEC Wed, Sep 2, 2020 8.78 8.99 8.49 8.80
333 NYSE MEC Tue, Sep 1, 2020 8.50 8.84 8.11 8.84
332 NYSE MEC Mon, Aug 31, 2020 8.98 9.00 8.55 8.55
331 NYSE MEC Fri, Aug 28, 2020 9.25 9.25 9.02 9.10
330 NYSE MEC Thu, Aug 27, 2020 9.34 9.46 9.00 9.33
329 NYSE MEC Wed, Aug 26, 2020 9.25 9.40 9.05 9.35
328 NYSE MEC Tue, Aug 25, 2020 9.31 9.40 9.20 9.40
327 NYSE MEC Mon, Aug 24, 2020 9.06 9.35 8.65 9.35
326 NYSE MEC Fri, Aug 21, 2020 9.20 9.35 8.96 9.04
325 NYSE MEC Thu, Aug 20, 2020 9.33 9.33 8.98 9.00
324 NYSE MEC Wed, Aug 19, 2020 9.10 9.46 9.05 9.32
323 NYSE MEC Tue, Aug 18, 2020 9.00 9.16 8.64 9.16
322 NYSE MEC Mon, Aug 17, 2020 8.90 9.00 8.61 9.00
321 NYSE MEC Fri, Aug 14, 2020 8.45 8.88 8.45 8.78
320 NYSE MEC Thu, Aug 13, 2020 8.58 8.78 8.23 8.64
319 NYSE MEC Wed, Aug 12, 2020 8.30 8.84 8.15 8.73
318 NYSE MEC Tue, Aug 11, 2020 8.01 8.43 7.98 8.31
317 NYSE MEC Mon, Aug 10, 2020 7.82 8.01 7.82 7.97
316 NYSE MEC Fri, Aug 7, 2020 7.93 8.00 7.88 8.00
315 NYSE MEC Thu, Aug 6, 2020 8.01 8.01 7.50 7.72
314 NYSE MEC Wed, Aug 5, 2020 7.31 7.41 7.19 7.41
313 NYSE MEC Tue, Aug 4, 2020 7.58 7.64 7.47 7.64
312 NYSE MEC Mon, Aug 3, 2020 7.53 7.53 7.35 7.52
311 NYSE MEC Fri, Jul 31, 2020 7.80 7.80 7.55 7.59
310 NYSE MEC Thu, Jul 30, 2020 7.59 7.79 7.40 7.79
309 NYSE MEC Wed, Jul 29, 2020 7.50 7.84 7.36 7.75
308 NYSE MEC Tue, Jul 28, 2020 7.14 7.43 7.08 7.43
307 NYSE MEC Mon, Jul 27, 2020 7.24 7.24 7.07 7.15
306 NYSE MEC Fri, Jul 24, 2020 7.47 7.50 7.06 7.18
305 NYSE MEC Thu, Jul 23, 2020 7.70 7.70 7.46 7.48
304 NYSE MEC Wed, Jul 22, 2020 7.89 7.89 7.51 7.61
303 NYSE MEC Tue, Jul 21, 2020 7.86 8.00 7.73 7.89
302 NYSE MEC Mon, Jul 20, 2020 7.74 7.98 7.73 7.73
301 NYSE MEC Fri, Jul 17, 2020 7.78 8.16 7.66 7.77
300 NYSE MEC Thu, Jul 16, 2020 7.42 7.90 7.40 7.81
299 NYSE MEC Wed, Jul 15, 2020 7.95 7.95 7.23 7.50
298 NYSE MEC Tue, Jul 14, 2020 7.42 7.84 7.11 7.82
297 NYSE MEC Mon, Jul 13, 2020 7.34 7.70 7.29 7.52
296 NYSE MEC Fri, Jul 10, 2020 7.21 7.26 6.90 7.26
295 NYSE MEC Thu, Jul 9, 2020 7.73 7.73 7.07 7.20
294 NYSE MEC Wed, Jul 8, 2020 7.50 7.77 7.39 7.70
293 NYSE MEC Tue, Jul 7, 2020 7.81 7.81 7.19 7.36
292 NYSE MEC Mon, Jul 6, 2020 7.90 7.90 7.72 7.90
291 NYSE MEC Thu, Jul 2, 2020 7.90 7.90 7.70 7.86
290 NYSE MEC Wed, Jul 1, 2020 7.84 7.87 7.66 7.82
289 NYSE MEC Tue, Jun 30, 2020 7.39 7.95 7.25 7.90
288 NYSE MEC Mon, Jun 29, 2020 7.24 7.50 7.24 7.44
287 NYSE MEC Fri, Jun 26, 2020 7.50 7.50 7.03 7.17
286 NYSE MEC Thu, Jun 25, 2020 7.50 7.53 7.30 7.47
285 NYSE MEC Wed, Jun 24, 2020 7.50 7.50 7.32 7.48
284 NYSE MEC Tue, Jun 23, 2020 7.36 7.50 7.10 7.50
283 NYSE MEC Mon, Jun 22, 2020 7.47 7.49 7.16 7.40
282 NYSE MEC Fri, Jun 19, 2020 7.16 7.49 7.01 7.37
281 NYSE MEC Thu, Jun 18, 2020 6.81 7.20 6.75 7.20
280 NYSE MEC Wed, Jun 17, 2020 7.28 7.28 7.00 7.05
279 NYSE MEC Tue, Jun 16, 2020 7.50 7.50 7.02 7.27
278 NYSE MEC Mon, Jun 15, 2020 7.17 7.43 6.62 7.42
277 NYSE MEC Fri, Jun 12, 2020 7.12 7.50 6.59 7.40
276 NYSE MEC Thu, Jun 11, 2020 6.95 6.98 6.49 6.80
275 NYSE MEC Wed, Jun 10, 2020 7.53 7.71 6.92 7.12
274 NYSE MEC Tue, Jun 9, 2020 7.60 7.69 6.99 7.58
273 NYSE MEC Mon, Jun 8, 2020 6.68 8.43 6.68 7.83
272 NYSE MEC Fri, Jun 5, 2020 6.32 6.73 6.30 6.55
271 NYSE MEC Thu, Jun 4, 2020 6.37 6.45 6.05 6.32
270 NYSE MEC Wed, Jun 3, 2020 6.14 6.58 5.74 6.50
269 NYSE MEC Tue, Jun 2, 2020 5.96 6.12 5.83 6.06
268 NYSE MEC Mon, Jun 1, 2020 6.00 6.21 5.80 5.88
267 NYSE MEC Fri, May 29, 2020 6.30 6.37 5.95 6.12
266 NYSE MEC Thu, May 28, 2020 6.35 6.59 6.27 6.33
265 NYSE MEC Wed, May 27, 2020 6.41 6.58 6.15 6.31
264 NYSE MEC Tue, May 26, 2020 5.83 6.27 5.61 6.26
263 NYSE MEC Fri, May 22, 2020 5.52 5.75 5.26 5.70
262 NYSE MEC Thu, May 21, 2020 5.50 5.84 5.43 5.47
261 NYSE MEC Wed, May 20, 2020 5.50 5.89 5.42 5.50
260 NYSE MEC Tue, May 19, 2020 5.81 5.81 5.34 5.37
259 NYSE MEC Mon, May 18, 2020 5.24 6.03 5.23 5.94
258 NYSE MEC Fri, May 15, 2020 4.99 5.22 4.91 5.16
257 NYSE MEC Thu, May 14, 2020 4.87 4.99 4.68 4.97
256 NYSE MEC Wed, May 13, 2020 5.06 5.15 4.70 4.87
255 NYSE MEC Tue, May 12, 2020 5.75 5.75 5.05 5.12
254 NYSE MEC Mon, May 11, 2020 6.13 6.13 5.50 5.79
253 NYSE MEC Fri, May 8, 2020 5.07 6.18 5.05 6.13
252 NYSE MEC Thu, May 7, 2020 5.13 5.37 4.81 5.02
251 NYSE MEC Wed, May 6, 2020 4.86 5.44 4.86 5.09
250 NYSE MEC Tue, May 5, 2020 4.89 5.14 4.49 4.67
249 NYSE MEC Mon, May 4, 2020 5.09 5.09 4.54 4.70
248 NYSE MEC Fri, May 1, 2020 5.20 5.44 4.79 5.10
247 NYSE MEC Thu, Apr 30, 2020 5.42 5.75 5.15 5.22
246 NYSE MEC Wed, Apr 29, 2020 5.70 5.75 5.49 5.50
245 NYSE MEC Tue, Apr 28, 2020 5.41 5.72 5.41 5.62
244 NYSE MEC Mon, Apr 27, 2020 5.40 5.60 5.30 5.53
243 NYSE MEC Fri, Apr 24, 2020 5.37 5.40 5.26 5.40
242 NYSE MEC Thu, Apr 23, 2020 5.41 5.56 5.26 5.32
241 NYSE MEC Wed, Apr 22, 2020 5.70 5.70 5.41 5.42
240 NYSE MEC Tue, Apr 21, 2020 5.41 5.69 5.41 5.62
239 NYSE MEC Mon, Apr 20, 2020 5.68 5.99 5.46 5.49
238 NYSE MEC Fri, Apr 17, 2020 5.80 5.95 5.41 5.68
237 NYSE MEC Thu, Apr 16, 2020 5.80 5.86 5.51 5.54
236 NYSE MEC Wed, Apr 15, 2020 5.80 5.96 5.51 5.80
235 NYSE MEC Tue, Apr 14, 2020 5.98 6.00 5.80 5.92
234 NYSE MEC Mon, Apr 13, 2020 6.05 6.05 5.80 5.89
233 NYSE MEC Thu, Apr 9, 2020 6.05 6.05 5.60 6.05
232 NYSE MEC Wed, Apr 8, 2020 5.99 6.05 5.79 6.05
231 NYSE MEC Tue, Apr 7, 2020 6.00 6.01 5.67 6.00
230 NYSE MEC Mon, Apr 6, 2020 6.11 6.11 5.60 5.98
229 NYSE MEC Fri, Apr 3, 2020 6.05 6.40 5.65 5.73
228 NYSE MEC Thu, Apr 2, 2020 6.44 6.45 6.09 6.31
227 NYSE MEC Wed, Apr 1, 2020 6.00 6.04 5.92 6.00
226 NYSE MEC Tue, Mar 31, 2020 5.91 6.52 5.80 6.13
225 NYSE MEC Mon, Mar 30, 2020 5.94 5.96 5.70 5.96
224 NYSE MEC Fri, Mar 27, 2020 6.59 6.63 5.91 5.99
223 NYSE MEC Thu, Mar 26, 2020 5.82 6.99 5.82 6.77
222 NYSE MEC Wed, Mar 25, 2020 5.76 6.06 5.23 5.76
221 NYSE MEC Tue, Mar 24, 2020 5.96 6.40 5.27 5.71
220 NYSE MEC Mon, Mar 23, 2020 5.11 5.87 5.09 5.76
219 NYSE MEC Fri, Mar 20, 2020 5.84 6.00 5.02 5.19
218 NYSE MEC Thu, Mar 19, 2020 5.52 5.93 5.36 5.87
217 NYSE MEC Wed, Mar 18, 2020 6.00 6.21 5.13 5.51
216 NYSE MEC Tue, Mar 17, 2020 5.57 6.33 5.50 6.13
215 NYSE MEC Mon, Mar 16, 2020 6.00 6.44 5.12 5.46
214 NYSE MEC Fri, Mar 13, 2020 5.00 5.59 5.00 5.59
213 NYSE MEC Thu, Mar 12, 2020 5.94 5.94 3.89 4.01
212 NYSE MEC Wed, Mar 11, 2020 6.17 6.20 5.61 5.67
211 NYSE MEC Tue, Mar 10, 2020 6.45 6.59 6.15 6.40
210 NYSE MEC Mon, Mar 9, 2020 6.60 6.60 6.00 6.31
209 NYSE MEC Fri, Mar 6, 2020 6.92 7.20 6.73 6.76
208 NYSE MEC Thu, Mar 5, 2020 7.18 7.26 6.86 7.05
207 NYSE MEC Wed, Mar 4, 2020 7.29 7.30 7.11 7.30
206 NYSE MEC Tue, Mar 3, 2020 7.29 7.54 7.10 7.22
205 NYSE MEC Mon, Mar 2, 2020 7.29 7.68 7.14 7.41
204 NYSE MEC Fri, Feb 28, 2020 7.00 7.38 7.00 7.29
203 NYSE MEC Thu, Feb 27, 2020 6.99 7.27 6.60 7.12
202 NYSE MEC Wed, Feb 26, 2020 7.53 7.71 7.06 7.08
201 NYSE MEC Tue, Feb 25, 2020 8.05 8.05 7.50 7.59
200 NYSE MEC Mon, Feb 24, 2020 7.50 8.05 7.50 8.04
199 NYSE MEC Fri, Feb 21, 2020 7.65 7.67 7.50 7.64
198 NYSE MEC Thu, Feb 20, 2020 7.73 7.76 7.64 7.66
197 NYSE MEC Wed, Feb 19, 2020 7.75 7.80 7.62 7.71
196 NYSE MEC Tue, Feb 18, 2020 7.85 7.95 7.75 7.79
195 NYSE MEC Fri, Feb 14, 2020 7.81 8.04 7.76 7.90
194 NYSE MEC Thu, Feb 13, 2020 7.76 7.85 7.64 7.83
193 NYSE MEC Wed, Feb 12, 2020 7.69 7.91 7.69 7.79
192 NYSE MEC Tue, Feb 11, 2020 7.56 7.73 7.56 7.70
191 NYSE MEC Mon, Feb 10, 2020 7.55 7.59 7.50 7.53
190 NYSE MEC Fri, Feb 7, 2020 7.55 7.58 7.50 7.53
189 NYSE MEC Thu, Feb 6, 2020 7.65 7.72 7.55 7.56
188 NYSE MEC Wed, Feb 5, 2020 7.93 7.93 7.51 7.65
187 NYSE MEC Tue, Feb 4, 2020 7.80 8.02 7.52 7.93
186 NYSE MEC Mon, Feb 3, 2020 7.66 7.80 7.56 7.61
185 NYSE MEC Fri, Jan 31, 2020 7.85 7.96 7.60 7.61
184 NYSE MEC Thu, Jan 30, 2020 8.18 8.33 7.75 7.87
183 NYSE MEC Wed, Jan 29, 2020 8.25 8.60 7.80 8.14
182 NYSE MEC Tue, Jan 28, 2020 8.79 8.86 8.67 8.67
181 NYSE MEC Mon, Jan 27, 2020 8.75 8.97 8.75 8.75
180 NYSE MEC Fri, Jan 24, 2020 8.86 9.00 8.84 8.85
179 NYSE MEC Thu, Jan 23, 2020 9.07 9.07 8.81 8.81
178 NYSE MEC Wed, Jan 22, 2020 9.10 9.17 9.00 9.05
177 NYSE MEC Tue, Jan 21, 2020 9.07 9.20 9.05 9.10
176 NYSE MEC Fri, Jan 17, 2020 9.22 9.26 9.03 9.11
175 NYSE MEC Thu, Jan 16, 2020 9.00 9.27 8.95 9.17
174 NYSE MEC Wed, Jan 15, 2020 9.00 9.00 8.85 8.94
173 NYSE MEC Tue, Jan 14, 2020 9.03 9.10 8.90 8.94
172 NYSE MEC Mon, Jan 13, 2020 8.93 9.12 8.75 8.97
171 NYSE MEC Fri, Jan 10, 2020 9.03 9.16 8.81 8.90
170 NYSE MEC Thu, Jan 9, 2020 9.01 9.09 9.00 9.03
169 NYSE MEC Wed, Jan 8, 2020 9.05 9.16 8.96 8.97
168 NYSE MEC Tue, Jan 7, 2020 9.36 9.43 9.11 9.19
167 NYSE MEC Mon, Jan 6, 2020 9.40 9.50 9.37 9.40
166 NYSE MEC Fri, Jan 3, 2020 9.48 9.60 9.20 9.45
165 NYSE MEC Thu, Jan 2, 2020 9.40 9.60 9.08 9.53
164 NYSE MEC Tue, Dec 31, 2019 9.33 9.55 9.29 9.38
163 NYSE MEC Mon, Dec 30, 2019 9.90 9.98 9.21 9.38
162 NYSE MEC Fri, Dec 27, 2019 9.38 10.00 9.38 9.90
161 NYSE MEC Thu, Dec 26, 2019 9.29 9.35 9.25 9.35
160 NYSE MEC Tue, Dec 24, 2019 9.24 9.34 9.13 9.34
159 NYSE MEC Mon, Dec 23, 2019 9.22 9.30 9.09 9.25
158 NYSE MEC Fri, Dec 20, 2019 9.30 9.32 8.91 9.22
157 NYSE MEC Thu, Dec 19, 2019 9.20 9.34 9.06 9.31
156 NYSE MEC Wed, Dec 18, 2019 9.05 9.34 8.90 9.24
155 NYSE MEC Tue, Dec 17, 2019 8.95 9.19 8.91 9.04
154 NYSE MEC Mon, Dec 16, 2019 9.27 9.27 8.90 8.98
153 NYSE MEC Fri, Dec 13, 2019 9.20 9.32 9.04 9.20
152 NYSE MEC Thu, Dec 12, 2019 9.19 9.34 9.07 9.28
151 NYSE MEC Wed, Dec 11, 2019 8.86 9.21 8.83 9.18
150 NYSE MEC Tue, Dec 10, 2019 8.97 9.28 8.90 9.03
149 NYSE MEC Mon, Dec 9, 2019 9.16 9.34 9.00 9.00
148 NYSE MEC Fri, Dec 6, 2019 9.13 9.34 8.86 9.19
147 NYSE MEC Thu, Dec 5, 2019 8.95 9.24 8.85 9.06
146 NYSE MEC Wed, Dec 4, 2019 9.30 9.32 8.85 8.98
145 NYSE MEC Tue, Dec 3, 2019 9.05 9.44 9.05 9.36
144 NYSE MEC Mon, Dec 2, 2019 9.35 9.60 9.10 9.22
143 NYSE MEC Fri, Nov 29, 2019 9.18 9.47 9.18 9.35
142 NYSE MEC Wed, Nov 27, 2019 9.66 9.66 9.18 9.25
141 NYSE MEC Tue, Nov 26, 2019 9.54 9.72 9.50 9.55
140 NYSE MEC Mon, Nov 25, 2019 9.65 9.86 9.50 9.54
139 NYSE MEC Fri, Nov 22, 2019 9.80 10.17 9.57 9.63
138 NYSE MEC Thu, Nov 21, 2019 8.94 10.10 8.94 9.78
137 NYSE MEC Wed, Nov 20, 2019 9.08 9.25 8.88 8.99
136 NYSE MEC Tue, Nov 19, 2019 9.12 9.49 8.94 9.08
135 NYSE MEC Mon, Nov 18, 2019 9.25 9.40 8.98 9.10
134 NYSE MEC Fri, Nov 15, 2019 9.40 9.41 9.25 9.27
133 NYSE MEC Thu, Nov 14, 2019 9.39 9.55 9.06 9.32
132 NYSE MEC Wed, Nov 13, 2019 9.41 9.60 9.12 9.42
131 NYSE MEC Tue, Nov 12, 2019 9.38 9.68 9.22 9.47
130 NYSE MEC Mon, Nov 11, 2019 9.66 9.75 9.06 9.40
129 NYSE MEC Fri, Nov 8, 2019 9.62 9.87 9.55 9.62
128 NYSE MEC Thu, Nov 7, 2019 10.04 10.04 9.54 9.88
127 NYSE MEC Wed, Nov 6, 2019 9.78 10.13 9.78 9.97
126 NYSE MEC Tue, Nov 5, 2019 10.85 10.95 9.54 9.79
125 NYSE MEC Mon, Nov 4, 2019 10.20 10.55 9.95 10.47
124 NYSE MEC Fri, Nov 1, 2019 8.64 10.52 8.64 10.12
123 NYSE MEC Thu, Oct 31, 2019 8.50 8.71 8.20 8.55
122 NYSE MEC Wed, Oct 30, 2019 10.51 10.51 7.70 7.87
121 NYSE MEC Tue, Oct 29, 2019 12.46 12.46 11.50 11.76
120 NYSE MEC Mon, Oct 28, 2019 12.22 12.75 12.19 12.63
119 NYSE MEC Fri, Oct 25, 2019 12.54 12.71 12.15 12.19
118 NYSE MEC Thu, Oct 24, 2019 12.96 12.96 12.55 12.56
117 NYSE MEC Wed, Oct 23, 2019 12.92 13.31 12.65 12.95
116 NYSE MEC Tue, Oct 22, 2019 12.79 13.18 12.67 12.98
115 NYSE MEC Mon, Oct 21, 2019 12.23 12.98 12.03 12.91
114 NYSE MEC Fri, Oct 18, 2019 12.35 12.35 11.97 12.22
113 NYSE MEC Thu, Oct 17, 2019 12.52 12.59 12.27 12.44
112 NYSE MEC Wed, Oct 16, 2019 12.87 12.87 12.40 12.52
111 NYSE MEC Tue, Oct 15, 2019 12.43 13.33 12.43 12.94
110 NYSE MEC Mon, Oct 14, 2019 11.80 12.46 11.60 12.45
109 NYSE MEC Fri, Oct 11, 2019 12.08 12.26 11.84 11.85
108 NYSE MEC Thu, Oct 10, 2019 11.98 12.08 11.82 11.95
107 NYSE MEC Wed, Oct 9, 2019 12.49 12.76 11.83 11.95
106 NYSE MEC Tue, Oct 8, 2019 11.92 12.58 11.62 12.39
105 NYSE MEC Mon, Oct 7, 2019 12.83 13.01 12.10 12.16
104 NYSE MEC Fri, Oct 4, 2019 13.23 13.42 12.63 12.83
103 NYSE MEC Thu, Oct 3, 2019 13.10 14.21 12.82 13.30
102 NYSE MEC Wed, Oct 2, 2019 12.82 13.35 12.57 13.17
101 NYSE MEC Tue, Oct 1, 2019 13.23 13.42 12.90 12.90
100 NYSE MEC Mon, Sep 30, 2019 12.48 13.50 12.48 13.19
99 NYSE MEC Fri, Sep 27, 2019 12.88 12.88 12.37 12.47
98 NYSE MEC Thu, Sep 26, 2019 13.19 13.46 12.79 12.84
97 NYSE MEC Wed, Sep 25, 2019 12.41 13.15 12.41 12.99
96 NYSE MEC Tue, Sep 24, 2019 12.75 12.75 12.26 12.47
95 NYSE MEC Mon, Sep 23, 2019 12.81 13.13 12.38 12.68
94 NYSE MEC Fri, Sep 20, 2019 12.80 13.20 12.49 12.88
93 NYSE MEC Thu, Sep 19, 2019 12.86 13.06 12.64 12.80
92 NYSE MEC Wed, Sep 18, 2019 13.73 13.73 12.65 12.81
91 NYSE MEC Tue, Sep 17, 2019 14.30 14.64 13.68 13.68
90 NYSE MEC Mon, Sep 16, 2019 13.08 14.82 12.95 14.35
89 NYSE MEC Fri, Sep 13, 2019 13.22 13.68 12.84 13.14
88 NYSE MEC Thu, Sep 12, 2019 13.24 13.39 12.72 13.17
87 NYSE MEC Wed, Sep 11, 2019 13.05 13.41 12.62 13.11
86 NYSE MEC Tue, Sep 10, 2019 12.78 13.19 12.78 12.90
85 NYSE MEC Mon, Sep 9, 2019 12.69 13.20 12.21 12.87
84 NYSE MEC Fri, Sep 6, 2019 13.16 13.25 12.51 12.65
83 NYSE MEC Thu, Sep 5, 2019 13.04 13.37 12.67 13.19
82 NYSE MEC Wed, Sep 4, 2019 13.10 13.64 12.81 12.91
81 NYSE MEC Tue, Sep 3, 2019 13.31 13.31 12.64 13.04
80 NYSE MEC Fri, Aug 30, 2019 13.81 13.91 13.03 13.22
79 NYSE MEC Thu, Aug 29, 2019 13.20 13.74 12.95 13.63
78 NYSE MEC Wed, Aug 28, 2019 12.73 13.30 12.73 13.04
77 NYSE MEC Tue, Aug 27, 2019 13.13 13.52 12.75 13.24
76 NYSE MEC Mon, Aug 26, 2019 12.73 13.48 12.52 13.20
75 NYSE MEC Fri, Aug 23, 2019 12.96 13.14 12.32 12.57
74 NYSE MEC Thu, Aug 22, 2019 12.90 13.40 12.66 13.08
73 NYSE MEC Wed, Aug 21, 2019 12.44 13.42 12.23 12.76
72 NYSE MEC Tue, Aug 20, 2019 12.29 12.53 11.84 12.33
71 NYSE MEC Mon, Aug 19, 2019 11.89 12.63 11.83 12.25
70 NYSE MEC Fri, Aug 16, 2019 11.99 12.08 11.60 11.84
69 NYSE MEC Thu, Aug 15, 2019 11.56 12.03 11.16 11.81
68 NYSE MEC Wed, Aug 14, 2019 11.93 12.17 11.28 11.46
67 NYSE MEC Tue, Aug 13, 2019 11.66 12.28 11.59 12.14
66 NYSE MEC Mon, Aug 12, 2019 11.52 11.80 11.35 11.58
65 NYSE MEC Fri, Aug 9, 2019 11.85 12.03 11.36 11.49
64 NYSE MEC Thu, Aug 8, 2019 12.29 12.38 11.64 11.82
63 NYSE MEC Wed, Aug 7, 2019 13.10 13.10 12.07 12.20
62 NYSE MEC Tue, Aug 6, 2019 12.87 13.03 12.26 12.98
61 NYSE MEC Mon, Aug 5, 2019 12.87 13.13 12.75 12.95
60 NYSE MEC Fri, Aug 2, 2019 12.94 13.23 12.79 13.03
59 NYSE MEC Thu, Aug 1, 2019 13.19 13.56 12.82 12.94
58 NYSE MEC Wed, Jul 31, 2019 13.91 14.03 13.14 13.17
57 NYSE MEC Tue, Jul 30, 2019 13.87 14.13 13.79 13.92
56 NYSE MEC Mon, Jul 29, 2019 14.44 14.44 13.76 13.98
55 NYSE MEC Fri, Jul 26, 2019 14.05 14.48 13.76 14.40
54 NYSE MEC Thu, Jul 25, 2019 14.74 14.75 13.85 13.99
53 NYSE MEC Wed, Jul 24, 2019 14.51 14.85 14.11 14.80
52 NYSE MEC Tue, Jul 23, 2019 14.28 14.67 14.19 14.31
51 NYSE MEC Mon, Jul 22, 2019 15.17 15.33 14.06 14.26
50 NYSE MEC Fri, Jul 19, 2019 15.19 15.62 14.98 15.19
49 NYSE MEC Thu, Jul 18, 2019 15.15 15.55 15.03 15.24
48 NYSE MEC Wed, Jul 17, 2019 15.10 15.50 14.67 15.22
47 NYSE MEC Tue, Jul 16, 2019 14.79 15.34 14.78 15.12
46 NYSE MEC Mon, Jul 15, 2019 14.70 15.00 14.46 14.77
45 NYSE MEC Fri, Jul 12, 2019 14.41 14.85 14.39 14.70
44 NYSE MEC Thu, Jul 11, 2019 15.39 15.49 14.27 14.35
43 NYSE MEC Wed, Jul 10, 2019 15.10 15.94 14.90 15.43
42 NYSE MEC Tue, Jul 9, 2019 15.17 15.45 14.87 15.03
41 NYSE MEC Mon, Jul 8, 2019 14.72 15.89 14.69 15.27
40 NYSE MEC Fri, Jul 5, 2019 14.18 14.94 14.18 14.82
39 NYSE MEC Wed, Jul 3, 2019 13.64 14.41 13.64 14.27
38 NYSE MEC Tue, Jul 2, 2019 13.75 13.91 13.27 13.58
37 NYSE MEC Mon, Jul 1, 2019 13.78 14.35 13.53 13.74
36 NYSE MEC Fri, Jun 28, 2019 14.73 14.96 13.78 13.80
35 NYSE MEC Thu, Jun 27, 2019 14.47 14.69 14.15 14.61
34 NYSE MEC Wed, Jun 26, 2019 13.85 14.79 13.85 14.52
33 NYSE MEC Tue, Jun 25, 2019 14.42 14.54 13.94 13.95
32 NYSE MEC Mon, Jun 24, 2019 14.20 14.74 14.20 14.36
31 NYSE MEC Fri, Jun 21, 2019 15.01 15.27 14.16 14.31
30 NYSE MEC Thu, Jun 20, 2019 15.84 16.00 14.97 14.97
29 NYSE MEC Wed, Jun 19, 2019 15.95 16.00 15.03 15.68
28 NYSE MEC Tue, Jun 18, 2019 15.39 15.89 15.18 15.86
27 NYSE MEC Mon, Jun 17, 2019 15.16 15.80 14.71 15.18
26 NYSE MEC Fri, Jun 14, 2019 14.95 15.58 14.42 15.03
25 NYSE MEC Thu, Jun 13, 2019 13.72 15.15 13.70 14.90
24 NYSE MEC Wed, Jun 12, 2019 12.92 13.40 12.36 13.36
23 NYSE MEC Tue, Jun 11, 2019 13.69 13.85 11.95 12.12
22 NYSE MEC Mon, Jun 10, 2019 14.46 14.70 13.38 13.75
21 NYSE MEC Fri, Jun 7, 2019 15.25 15.46 14.06 14.36
20 NYSE MEC Thu, Jun 6, 2019 15.92 16.00 15.01 15.15
19 NYSE MEC Wed, Jun 5, 2019 16.62 16.62 15.71 15.99
18 NYSE MEC Tue, Jun 4, 2019 16.89 16.95 16.39 16.60
17 NYSE MEC Mon, Jun 3, 2019 16.03 16.89 15.87 16.89
16 NYSE MEC Fri, May 31, 2019 15.80 16.45 15.65 16.30
15 NYSE MEC Thu, May 30, 2019 15.92 16.14 15.71 15.94
14 NYSE MEC Wed, May 29, 2019 15.71 15.95 15.65 15.75
13 NYSE MEC Tue, May 28, 2019 15.60 15.99 15.57 15.81
12 NYSE MEC Fri, May 24, 2019 15.82 15.90 15.17 15.30
11 NYSE MEC Thu, May 23, 2019 15.97 16.08 15.57 15.77
10 NYSE MEC Wed, May 22, 2019 16.03 16.09 15.89 15.95
9 NYSE MEC Tue, May 21, 2019 16.26 16.26 15.92 16.07
8 NYSE MEC Mon, May 20, 2019 16.05 16.31 16.02 16.20
7 NYSE MEC Fri, May 17, 2019 16.78 16.89 16.10 16.13
6 NYSE MEC Thu, May 16, 2019 17.25 17.25 16.85 16.95
5 NYSE MEC Wed, May 15, 2019 16.61 17.40 16.60 17.15
4 NYSE MEC Tue, May 14, 2019 16.12 16.99 16.05 16.69
3 NYSE MEC Mon, May 13, 2019 16.42 16.42 16.00 16.05
2 NYSE MEC Fri, May 10, 2019 16.42 16.95 16.01 16.50
1 NYSE MEC Thu, May 9, 2019 17.00 17.21 15.52 16.47
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024