|
Closing price on 12/22/2009
|
|
| Open |
75.30 |
| High |
75.30 |
| Low |
73.50 |
| Volume |
58,900 |
| Split-adjusted Price |
74.00 |
|
|
MIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|