|
Closing price on 12/2/2009
|
|
| Open |
84.10 |
| High |
84.10 |
| Low |
78.30 |
| Volume |
11,800 |
| Split-adjusted Price |
79.00 |
|
|
MIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2009
|
-4.70 / -5.14%
|
89.00
|
89.20
|
86.80
|
86.80
|
86.80
|
86.80
|
13,600
|
|
|
11/24/2009
|
-3.60 / -3.79%
|
95.70
|
95.80
|
90.00
|
91.50
|
91.50
|
91.50
|
15,500
|
|
|
11/23/2009
|
-5.90 / -5.84%
|
98.40
|
103.00
|
95.10
|
95.10
|
95.10
|
95.10
|
15,900
|
|
|
11/20/2009
|
-4.00 / -3.81%
|
106.00
|
106.50
|
100.00
|
101.00
|
105.00
|
101.00
|
5,100
|
|
|
11/19/2009
|
-0.30 / -0.28%
|
106.80
|
107.00
|
105.00
|
105.00
|
105.00
|
105.00
|
12,900
|
|
|
11/18/2009
|
+3.00 / +2.93%
|
101.00
|
108.50
|
99.00
|
105.30
|
105.30
|
105.30
|
24,400
|
|
|
11/17/2009
|
-5.60 / -5.19%
|
110.00
|
110.00
|
102.00
|
102.30
|
102.30
|
102.30
|
43,500
|
|
|
11/16/2009
|
+3.10 / +2.96%
|
107.80
|
107.90
|
105.00
|
107.90
|
107.90
|
107.90
|
56,800
|
|
|
11/13/2009
|
+5.90 / +5.97%
|
100.00
|
104.80
|
98.00
|
104.80
|
98.90
|
104.80
|
13,800
|
|
|
11/12/2009
|
+3.90 / +4.11%
|
94.20
|
98.90
|
94.20
|
98.90
|
98.90
|
98.90
|
21,200
|
|
|
11/11/2009
|
+2.80 / +3.04%
|
90.00
|
98.60
|
87.60
|
95.00
|
95.00
|
95.00
|
39,400
|
|
|
11/10/2009
|
-6.80 / -6.87%
|
103.00
|
104.00
|
92.20
|
92.20
|
92.20
|
92.20
|
46,500
|
|
|
11/9/2009
|
-6.00 / -5.71%
|
100.00
|
101.00
|
99.00
|
99.00
|
99.00
|
99.00
|
27,400
|
|
|
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
|
|
|