|
Closing price on 2/25/2010
|
|
| Open |
83.00 |
| High |
84.00 |
| Low |
80.70 |
| Volume |
14,600 |
| Split-adjusted Price |
82.00 |
|
|
MIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2010
|
0.00 / 0.00%
|
83.00
|
84.00
|
80.70
|
82.00
|
82.00
|
82.00
|
14,600
|
|
|
2/24/2010
|
-0.90 / -1.09%
|
80.00
|
82.90
|
80.00
|
82.00
|
82.00
|
82.00
|
11,100
|
|
|
2/23/2010
|
-1.30 / -1.54%
|
83.10
|
83.10
|
82.60
|
82.90
|
82.90
|
82.90
|
5,300
|
|
|
2/22/2010
|
-0.30 / -0.36%
|
86.90
|
89.70
|
84.00
|
84.20
|
84.20
|
84.20
|
8,800
|
|
|
2/12/2010
|
-3.60 / -4.09%
|
83.60
|
85.00
|
83.50
|
84.50
|
84.15
|
84.50
|
5,600
|
|
|
2/11/2010
|
+1.10 / +1.26%
|
90.00
|
92.10
|
83.00
|
88.10
|
88.10
|
88.10
|
10,800
|
|
|
2/10/2010
|
-3.40 / -3.76%
|
87.00
|
89.80
|
87.00
|
87.00
|
87.00
|
87.00
|
1,400
|
|
|
2/9/2010
|
-0.70 / -0.77%
|
93.30
|
93.30
|
85.90
|
90.40
|
90.40
|
90.40
|
20,300
|
|
|
2/8/2010
|
+0.30 / +0.33%
|
90.50
|
93.90
|
90.50
|
91.10
|
91.10
|
91.10
|
5,700
|
|
|
2/5/2010
|
+0.10 / +0.11%
|
90.70
|
92.80
|
87.00
|
90.80
|
90.70
|
90.80
|
20,000
|
|
|
2/4/2010
|
+2.70 / +3.07%
|
90.80
|
90.80
|
90.00
|
90.70
|
90.70
|
90.70
|
6,200
|
|
|
2/3/2010
|
-4.20 / -4.56%
|
89.00
|
90.00
|
87.00
|
88.00
|
88.00
|
88.00
|
11,200
|
|
|
2/2/2010
|
-1.80 / -1.91%
|
96.90
|
96.90
|
90.00
|
92.20
|
92.20
|
92.20
|
2,700
|
|
|
2/1/2010
|
+0.90 / +0.97%
|
90.00
|
94.00
|
90.00
|
94.00
|
94.00
|
94.00
|
2,600
|
|
|
1/29/2010
|
-0.40 / -0.43%
|
92.90
|
93.10
|
92.90
|
93.10
|
93.00
|
93.10
|
6,000
|
|
|
1/28/2010
|
-1.50 / -1.58%
|
90.00
|
95.00
|
90.00
|
93.50
|
93.50
|
93.50
|
9,200
|
|
|
1/27/2010
|
+0.20 / +0.21%
|
101.40
|
101.40
|
90.00
|
95.00
|
95.00
|
95.00
|
12,000
|
|
|
1/26/2010
|
+3.80 / +4.18%
|
94.70
|
94.80
|
94.70
|
94.80
|
94.80
|
94.80
|
14,800
|
|
|
1/25/2010
|
+1.90 / +2.13%
|
87.60
|
91.00
|
87.50
|
91.00
|
91.00
|
91.00
|
2,000
|
|
|
1/22/2010
|
+6.60 / +8.00%
|
83.90
|
89.10
|
83.90
|
89.10
|
86.50
|
89.10
|
15,600
|
|
|
1/21/2010
|
-5.90 / -6.67%
|
86.00
|
88.00
|
82.50
|
82.50
|
82.50
|
82.50
|
36,000
|
|
|
1/20/2010
|
-6.60 / -6.95%
|
91.00
|
91.10
|
88.40
|
88.40
|
88.40
|
88.40
|
22,400
|
|
|
1/19/2010
|
-2.00 / -2.06%
|
91.10
|
97.10
|
90.40
|
95.00
|
95.00
|
95.00
|
13,800
|
|
|
1/18/2010
|
-6.70 / -6.46%
|
97.00
|
98.00
|
97.00
|
97.00
|
97.00
|
97.00
|
8,400
|
|
|
1/15/2010
|
-7.20 / -6.49%
|
111.50
|
111.50
|
103.70
|
103.70
|
110.90
|
103.70
|
17,200
|
|
|
1/14/2010
|
-4.10 / -3.57%
|
112.00
|
112.00
|
110.00
|
110.90
|
110.90
|
110.90
|
11,300
|
|
|
1/13/2010
|
+10.00 / +9.52%
|
102.30
|
115.00
|
101.20
|
115.00
|
115.00
|
115.00
|
49,200
|
|
|
1/12/2010
|
+1.10 / +1.06%
|
113.90
|
113.90
|
105.00
|
105.00
|
105.00
|
105.00
|
33,900
|
|
|
1/11/2010
|
-2.10 / -1.98%
|
104.00
|
115.00
|
103.80
|
103.90
|
103.90
|
103.90
|
37,500
|
|
|
1/8/2010
|
-0.60 / -0.56%
|
112.70
|
112.70
|
102.00
|
106.00
|
106.60
|
106.00
|
49,000
|
|
|