|
Closing price on 1/7/2010
|
|
| Open |
103.00 |
| High |
106.70 |
| Low |
101.00 |
| Volume |
40,800 |
| Split-adjusted Price |
106.60 |
|
|
MIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2010
|
+3.60 / +3.50%
|
103.00
|
106.70
|
101.00
|
106.60
|
106.60
|
106.60
|
40,800
|
|
|
1/6/2010
|
+4.20 / +4.25%
|
98.60
|
104.50
|
98.60
|
103.00
|
103.00
|
103.00
|
43,100
|
|
|
1/5/2010
|
+6.30 / +6.81%
|
98.80
|
98.80
|
97.00
|
98.80
|
98.80
|
98.80
|
35,700
|
|
|
1/4/2010
|
+2.70 / +3.01%
|
92.00
|
92.50
|
92.00
|
92.50
|
92.50
|
92.50
|
5,100
|
|
|
12/31/2009
|
+3.90 / +4.54%
|
84.10
|
89.80
|
84.10
|
89.80
|
85.90
|
89.80
|
33,400
|
|
|
12/30/2009
|
+4.90 / +6.05%
|
82.50
|
86.00
|
81.50
|
85.90
|
85.90
|
85.90
|
22,200
|
|
|
12/29/2009
|
-5.00 / -5.81%
|
85.20
|
86.50
|
80.60
|
81.00
|
81.00
|
81.00
|
26,600
|
|
|
12/28/2009
|
0.00 / 0.00%
|
86.00
|
88.50
|
82.00
|
86.00
|
86.00
|
86.00
|
12,200
|
|
|
12/25/2009
|
+3.60 / +4.37%
|
83.00
|
86.00
|
83.00
|
86.00
|
84.50
|
86.00
|
30,300
|
|
|
12/24/2009
|
+3.90 / +4.97%
|
79.00
|
83.00
|
76.00
|
82.40
|
82.40
|
82.40
|
21,700
|
|
|
12/23/2009
|
+4.50 / +6.08%
|
75.30
|
79.50
|
70.70
|
78.50
|
78.50
|
78.50
|
22,000
|
|
|
12/22/2009
|
+3.60 / +5.11%
|
75.30
|
75.30
|
73.50
|
74.00
|
74.00
|
74.00
|
58,900
|
|
|
12/21/2009
|
+4.20 / +6.34%
|
70.40
|
70.40
|
70.40
|
70.40
|
70.40
|
70.40
|
8,800
|
|
|
12/18/2009
|
+0.40 / +0.61%
|
65.00
|
66.20
|
65.00
|
66.20
|
65.80
|
66.20
|
3,300
|
|
|
12/17/2009
|
+3.40 / +5.45%
|
61.90
|
65.80
|
58.20
|
65.80
|
65.80
|
65.80
|
9,200
|
|
|
12/16/2009
|
-1.50 / -2.35%
|
67.50
|
67.50
|
59.20
|
62.40
|
62.40
|
62.40
|
15,100
|
|
|
12/15/2009
|
+0.70 / +1.11%
|
60.00
|
63.90
|
60.00
|
63.90
|
63.90
|
63.90
|
6,300
|
|
|
12/14/2009
|
+4.20 / +7.12%
|
55.00
|
63.20
|
55.00
|
63.20
|
63.20
|
63.20
|
19,900
|
|
|
12/11/2009
|
-3.90 / -6.20%
|
60.00
|
60.50
|
59.00
|
59.00
|
59.63
|
59.00
|
9,100
|
|
|
12/10/2009
|
-4.20 / -6.26%
|
63.00
|
65.00
|
62.90
|
62.90
|
62.90
|
62.90
|
17,300
|
|
|
12/9/2009
|
-5.90 / -8.08%
|
68.00
|
68.00
|
67.10
|
67.10
|
67.10
|
67.10
|
1,800
|
|
|
12/8/2009
|
-3.40 / -4.45%
|
73.10
|
73.10
|
71.80
|
73.00
|
73.00
|
73.00
|
18,700
|
|
|
12/7/2009
|
-2.60 / -3.29%
|
77.90
|
77.90
|
76.20
|
76.40
|
76.40
|
76.40
|
8,000
|
|
|
12/4/2009
|
0.00 / 0.00%
|
80.10
|
80.10
|
77.00
|
79.00
|
79.00
|
79.00
|
8,600
|
|
|
12/3/2009
|
0.00 / 0.00%
|
79.00
|
80.30
|
76.00
|
79.00
|
79.00
|
79.00
|
23,000
|
|
|
12/2/2009
|
-5.30 / -6.29%
|
84.10
|
84.10
|
78.30
|
79.00
|
79.00
|
79.00
|
11,800
|
|
|
12/1/2009
|
+3.90 / +4.85%
|
83.90
|
84.30
|
83.50
|
84.30
|
84.30
|
84.30
|
12,700
|
|
|
11/30/2009
|
+4.20 / +5.51%
|
78.50
|
80.50
|
76.80
|
80.40
|
80.40
|
80.40
|
18,600
|
|
|
11/27/2009
|
-5.00 / -6.16%
|
75.80
|
85.00
|
75.80
|
76.20
|
81.20
|
76.20
|
45,200
|
|
|
11/26/2009
|
-5.60 / -6.45%
|
85.00
|
85.00
|
81.20
|
81.20
|
81.20
|
81.20
|
6,200
|
|
|