|
Closing price on 11/6/2009
|
|
| Open |
112.00 |
| High |
116.30 |
| Low |
101.10 |
| Volume |
24,200 |
| Split-adjusted Price |
105.00 |
|
|
MIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2009
|
-9.60 / -8.38%
|
112.00
|
116.30
|
101.10
|
105.00
|
114.60
|
105.00
|
24,200
|
|
|
11/5/2009
|
+0.60 / +0.53%
|
118.00
|
118.00
|
106.80
|
114.60
|
114.60
|
114.60
|
98,100
|
|
|
11/4/2009
|
-8.40 / -6.86%
|
114.00
|
120.00
|
114.00
|
114.00
|
114.00
|
114.00
|
54,500
|
|
|
11/3/2009
|
-9.20 / -6.99%
|
122.50
|
125.00
|
122.40
|
122.40
|
122.40
|
122.40
|
13,700
|
|
|
11/2/2009
|
-7.10 / -5.12%
|
131.60
|
132.00
|
131.60
|
131.60
|
131.60
|
131.60
|
22,600
|
|
|
10/30/2009
|
-1.30 / -0.93%
|
148.30
|
148.30
|
138.70
|
138.70
|
140.00
|
138.70
|
44,100
|
|
|
10/29/2009
|
-5.00 / -3.45%
|
145.00
|
145.00
|
136.10
|
140.00
|
140.00
|
140.00
|
50,600
|
|
|
10/28/2009
|
-7.00 / -4.61%
|
145.00
|
150.00
|
144.00
|
145.00
|
145.00
|
145.00
|
43,600
|
|
|
10/27/2009
|
+6.00 / +4.11%
|
145.00
|
152.30
|
132.50
|
152.00
|
152.00
|
152.00
|
133,900
|
|
|
10/26/2009
|
+8.70 / +6.34%
|
146.00
|
146.80
|
137.20
|
146.00
|
146.00
|
146.00
|
85,900
|
|
|
10/23/2009
|
+8.80 / +6.85%
|
137.30
|
137.30
|
133.00
|
137.30
|
136.23
|
137.30
|
106,100
|
|
|
10/22/2009
|
+8.40 / +6.99%
|
128.50
|
128.50
|
127.50
|
128.50
|
128.50
|
128.50
|
53,900
|
|
|
10/21/2009
|
+7.80 / +6.95%
|
120.10
|
120.10
|
120.10
|
120.10
|
120.10
|
120.10
|
1,100
|
|
|
10/20/2009
|
-27.70 / -19.79%
|
112.30
|
112.30
|
112.30
|
112.30
|
112.30
|
112.30
|
200
|
|
|
10/19/2009
|
+9.00 / +6.87%
|
140.00
|
140.00
|
138.00
|
140.00
|
140.00
|
140.00
|
43,400
|
|
|
10/16/2009
|
+6.60 / +5.31%
|
130.00
|
131.00
|
130.00
|
131.00
|
130.50
|
131.00
|
115,200
|
|
|
10/15/2009
|
+6.60 / +5.60%
|
124.40
|
124.40
|
118.00
|
124.40
|
124.40
|
124.40
|
135,200
|
|
|
10/14/2009
|
-2.20 / -1.83%
|
118.00
|
120.00
|
114.00
|
117.80
|
117.80
|
117.80
|
42,800
|
|
|
10/13/2009
|
-0.40 / -0.33%
|
128.80
|
128.80
|
112.00
|
120.00
|
120.00
|
120.00
|
64,600
|
|
|
10/12/2009
|
+7.80 / +6.93%
|
120.40
|
120.40
|
120.20
|
120.40
|
120.40
|
120.40
|
19,300
|
|
|
10/9/2009
|
+4.60 / +4.26%
|
112.60
|
112.60
|
112.00
|
112.60
|
112.45
|
112.60
|
41,700
|
|
|
10/8/2009
|
+6.00 / +5.88%
|
103.00
|
108.00
|
101.00
|
108.00
|
108.00
|
108.00
|
38,700
|
|
|
10/7/2009
|
+1.90 / +1.90%
|
108.50
|
108.50
|
97.00
|
102.00
|
102.00
|
102.00
|
34,600
|
|
|
10/6/2009
|
+1.70 / +1.73%
|
92.00
|
105.20
|
92.00
|
100.10
|
100.10
|
100.10
|
85,500
|
|
|
10/5/2009
|
-7.30 / -6.91%
|
98.40
|
99.00
|
98.40
|
98.40
|
98.40
|
98.40
|
24,500
|
|
|
10/2/2009
|
-1.50 / -1.40%
|
105.70
|
105.70
|
105.70
|
105.70
|
105.70
|
105.70
|
9,000
|
|
|
10/1/2009
|
-7.90 / -6.86%
|
123.20
|
123.20
|
107.20
|
107.20
|
107.20
|
107.20
|
148,300
|
|
|
9/30/2009
|
-3.30 / -2.79%
|
118.00
|
118.00
|
115.10
|
115.10
|
115.10
|
115.10
|
7,000
|
|
|
9/29/2009
|
-5.60 / -4.52%
|
135.90
|
135.90
|
118.30
|
118.40
|
118.40
|
118.40
|
86,500
|
|
|
9/28/2009
|
+2.30 / +1.89%
|
130.20
|
130.20
|
117.00
|
124.00
|
124.00
|
124.00
|
127,800
|
|
|