|
Closing price on 12/1/2011
|
|
| Open |
14.50 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
4,500 |
| Split-adjusted Price |
14.70 |
|
|
MIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2011
|
+0.10 / +0.68%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.70
|
14.70
|
4,500
|
|
|
11/30/2011
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.60
|
14.60
|
12,000
|
|
|
11/29/2011
|
-0.30 / -2.03%
|
15.70
|
15.70
|
14.50
|
14.50
|
14.50
|
14.50
|
8,400
|
|
|
11/28/2011
|
+0.50 / +3.50%
|
14.80
|
15.10
|
14.70
|
14.80
|
14.80
|
14.80
|
13,100
|
|
|
11/25/2011
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.40
|
14.30
|
2,900
|
|
|
11/24/2011
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.40
|
14.40
|
14.40
|
14.40
|
18,300
|
|
|
11/23/2011
|
+0.40 / +2.86%
|
14.80
|
15.00
|
14.30
|
14.40
|
14.40
|
14.40
|
7,700
|
|
|
11/22/2011
|
-0.20 / -1.41%
|
14.40
|
14.40
|
13.80
|
14.00
|
14.00
|
14.00
|
36,126
|
|
|
11/21/2011
|
-0.40 / -2.74%
|
14.80
|
14.80
|
14.20
|
14.20
|
14.20
|
14.20
|
21,500
|
|
|
11/18/2011
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.30
|
14.60
|
14.80
|
14.60
|
9,000
|
|
|
11/17/2011
|
-0.70 / -4.52%
|
15.50
|
15.50
|
14.80
|
14.80
|
14.80
|
14.80
|
16,200
|
|
|
11/16/2011
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
15.50
|
21,800
|
|
|
11/15/2011
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.20
|
15.20
|
23,900
|
|
|
11/14/2011
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
15.00
|
39,800
|
|
|
11/11/2011
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.90
|
15.00
|
15.00
|
15.00
|
10,900
|
|
|
11/10/2011
|
-0.20 / -1.32%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
15.00
|
18,500
|
|
|
11/9/2011
|
-0.40 / -2.56%
|
16.00
|
16.00
|
15.00
|
15.20
|
15.20
|
15.20
|
21,700
|
|
|
11/8/2011
|
+0.40 / +2.63%
|
14.90
|
15.80
|
14.90
|
15.60
|
15.60
|
15.60
|
24,700
|
|
|
11/7/2011
|
-0.70 / -4.40%
|
15.70
|
15.70
|
14.70
|
15.20
|
15.20
|
15.20
|
33,100
|
|
|
11/4/2011
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.50
|
15.90
|
16.00
|
15.90
|
48,800
|
|
|
11/3/2011
|
-0.20 / -1.23%
|
16.20
|
16.40
|
15.80
|
16.00
|
16.00
|
16.00
|
22,200
|
|
|
11/2/2011
|
-1.10 / -6.36%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
16.20
|
41,600
|
|
|
11/1/2011
|
-1.10 / -5.98%
|
17.50
|
18.60
|
17.30
|
17.30
|
17.30
|
17.30
|
65,100
|
|
|
10/31/2011
|
+0.40 / +2.22%
|
18.90
|
19.00
|
17.80
|
18.40
|
18.40
|
18.40
|
57,500
|
|
|
10/28/2011
|
+1.00 / +5.88%
|
17.90
|
18.00
|
17.30
|
18.00
|
17.80
|
18.00
|
57,100
|
|
|
10/27/2011
|
+0.90 / +5.59%
|
16.40
|
17.00
|
16.40
|
17.00
|
17.00
|
17.00
|
46,700
|
|
|
10/26/2011
|
+0.90 / +5.92%
|
15.00
|
16.10
|
15.00
|
16.10
|
16.10
|
16.10
|
42,600
|
|
|
10/25/2011
|
-0.60 / -3.80%
|
15.00
|
15.40
|
15.00
|
15.20
|
15.20
|
15.20
|
16,400
|
|
|
10/24/2011
|
-0.10 / -0.63%
|
16.20
|
16.30
|
15.50
|
15.80
|
15.80
|
15.80
|
23,900
|
|
|
10/21/2011
|
+1.00 / +6.71%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.45
|
15.90
|
41,100
|
|
|