|
Closing price on 10/4/2011
|
|
| Open |
17.60 |
| High |
18.80 |
| Low |
17.60 |
| Volume |
117,200 |
| Split-adjusted Price |
18.80 |
|
|
MIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2011
|
+1.10 / +6.21%
|
17.60
|
18.80
|
17.60
|
18.80
|
18.80
|
18.80
|
117,200
|
|
|
10/3/2011
|
-0.50 / -2.75%
|
18.40
|
18.40
|
17.40
|
17.70
|
17.70
|
17.70
|
41,900
|
|
|
9/30/2011
|
+0.20 / +1.11%
|
17.50
|
18.70
|
17.50
|
18.20
|
18.00
|
18.20
|
72,400
|
|
|
9/29/2011
|
-0.80 / -4.26%
|
18.10
|
18.70
|
17.80
|
18.00
|
18.00
|
18.00
|
74,900
|
|
|
9/28/2011
|
-1.00 / -5.05%
|
19.90
|
19.90
|
18.70
|
18.80
|
18.80
|
18.80
|
118,800
|
|
|
9/27/2011
|
-0.70 / -3.41%
|
20.00
|
21.20
|
19.80
|
19.80
|
19.80
|
19.80
|
133,300
|
|
|
9/26/2011
|
-1.50 / -6.82%
|
23.20
|
23.20
|
20.30
|
20.50
|
20.50
|
20.50
|
115,600
|
|
|
9/23/2011
|
+0.70 / +3.29%
|
22.00
|
22.00
|
20.40
|
22.00
|
21.30
|
22.00
|
57,200
|
|
|
9/22/2011
|
-0.30 / -1.39%
|
20.10
|
22.00
|
20.10
|
21.30
|
21.30
|
21.30
|
255,300
|
|
|
9/21/2011
|
-1.40 / -6.09%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
30,300
|
|
|
9/20/2011
|
-1.70 / -6.88%
|
23.10
|
24.40
|
23.00
|
23.00
|
23.00
|
23.00
|
72,700
|
|
|
9/19/2011
|
-1.40 / -5.36%
|
24.70
|
25.30
|
24.70
|
24.70
|
24.70
|
24.70
|
85,100
|
|
|
9/16/2011
|
-0.80 / -2.97%
|
26.90
|
27.50
|
25.50
|
26.10
|
26.90
|
26.10
|
149,200
|
|
|
9/15/2011
|
+1.50 / +5.91%
|
26.50
|
27.00
|
25.00
|
26.90
|
26.90
|
26.90
|
168,900
|
|
|
9/14/2011
|
+1.50 / +6.28%
|
25.40
|
25.40
|
25.00
|
25.40
|
25.40
|
25.40
|
198,600
|
|
|
9/13/2011
|
+1.50 / +6.70%
|
23.90
|
23.90
|
23.00
|
23.90
|
23.90
|
23.90
|
141,100
|
|
|
9/12/2011
|
+1.40 / +6.67%
|
22.40
|
22.40
|
21.50
|
22.40
|
22.40
|
22.40
|
432,500
|
|
|
9/9/2011
|
+1.30 / +6.60%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
20,600
|
|
|
9/8/2011
|
+1.20 / +6.49%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
4,700
|
|
|
9/7/2011
|
+1.20 / +6.94%
|
18.40
|
18.50
|
18.40
|
18.50
|
18.50
|
18.50
|
48,300
|
|
|
9/6/2011
|
+1.00 / +6.13%
|
17.30
|
17.30
|
16.60
|
17.30
|
17.30
|
17.30
|
30,600
|
|
|
9/5/2011
|
+0.60 / +3.82%
|
16.20
|
16.30
|
15.50
|
16.30
|
16.30
|
16.30
|
100,000
|
|
|
9/1/2011
|
+0.80 / +5.37%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.35
|
15.70
|
41,000
|
|
|
8/31/2011
|
-0.50 / -3.25%
|
15.50
|
15.70
|
14.60
|
14.90
|
14.90
|
14.90
|
52,600
|
|
|
8/30/2011
|
+0.40 / +2.67%
|
15.70
|
15.80
|
15.40
|
15.40
|
15.40
|
15.40
|
38,700
|
|
|
8/29/2011
|
+0.90 / +6.38%
|
14.10
|
15.00
|
14.10
|
15.00
|
15.00
|
15.00
|
52,400
|
|
|
8/26/2011
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.00
|
14.10
|
14.00
|
14.10
|
38,000
|
|
|
8/25/2011
|
+0.30 / +2.19%
|
14.10
|
14.20
|
13.90
|
14.00
|
14.00
|
14.00
|
11,600
|
|
|
8/24/2011
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.50
|
13.70
|
13.70
|
13.70
|
5,000
|
|
|
8/23/2011
|
-0.40 / -2.78%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8,300
|
|
|