|
Closing price on 3/2/2012
|
|
| Open |
14.70 |
| High |
15.00 |
| Low |
14.00 |
| Volume |
86,600 |
| Split-adjusted Price |
14.80 |
|
|
MIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2012
|
+0.40 / +2.78%
|
14.70
|
15.00
|
14.00
|
14.80
|
14.40
|
14.80
|
86,600
|
|
|
3/1/2012
|
+0.40 / +2.86%
|
14.00
|
14.40
|
13.40
|
14.40
|
14.40
|
14.40
|
105,300
|
|
|
2/29/2012
|
-0.20 / -1.41%
|
13.50
|
14.00
|
13.40
|
14.00
|
14.00
|
14.00
|
205,100
|
|
|
2/28/2012
|
-1.00 / -6.58%
|
15.50
|
15.50
|
14.20
|
14.20
|
14.20
|
14.20
|
109,000
|
|
|
2/27/2012
|
-0.10 / -0.65%
|
15.20
|
16.20
|
14.80
|
15.20
|
15.20
|
15.20
|
254,500
|
|
|
2/24/2012
|
+1.00 / +6.99%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.28
|
15.30
|
179,100
|
|
|
2/23/2012
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
5,200
|
|
|
2/22/2012
|
+0.80 / +6.35%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.40
|
13.40
|
147,100
|
|
|
2/21/2012
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.20
|
12.60
|
12.60
|
12.60
|
244,700
|
|
|
2/20/2012
|
+0.70 / +6.31%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9,800
|
|
|
2/17/2012
|
+0.60 / +5.71%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
23,900
|
|
|
2/16/2012
|
+0.60 / +6.06%
|
10.30
|
10.50
|
10.00
|
10.50
|
10.50
|
10.50
|
20,500
|
|
|
2/15/2012
|
-0.60 / -5.71%
|
10.20
|
10.20
|
9.70
|
9.90
|
9.90
|
9.90
|
50,800
|
|
|
2/14/2012
|
+0.40 / +3.96%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
10.50
|
24,700
|
|
|
2/13/2012
|
-0.50 / -4.72%
|
10.60
|
10.60
|
10.00
|
10.10
|
10.10
|
10.10
|
35,100
|
|
|
2/10/2012
|
-0.70 / -6.19%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.90
|
10.60
|
35,800
|
|
|
2/9/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.30
|
11.30
|
37,200
|
|
|
2/8/2012
|
+0.20 / +1.80%
|
11.30
|
11.40
|
10.80
|
11.30
|
11.30
|
11.30
|
58,300
|
|
|
2/7/2012
|
+0.40 / +3.74%
|
10.90
|
11.20
|
10.70
|
11.10
|
11.10
|
11.10
|
23,200
|
|
|
2/6/2012
|
-0.30 / -2.73%
|
11.10
|
11.10
|
10.60
|
10.70
|
10.70
|
10.70
|
29,700
|
|
|
2/3/2012
|
-0.20 / -1.79%
|
11.60
|
11.80
|
11.00
|
11.00
|
11.20
|
11.00
|
83,900
|
|
|
2/2/2012
|
0.00 / 0.00%
|
10.50
|
11.50
|
10.50
|
11.20
|
11.20
|
11.20
|
132,900
|
|
|
2/1/2012
|
-0.50 / -4.27%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
51,400
|
|
|
1/31/2012
|
-0.10 / -0.85%
|
12.00
|
12.40
|
11.60
|
11.70
|
11.70
|
11.70
|
21,100
|
|
|
1/30/2012
|
+0.10 / +0.85%
|
11.20
|
11.80
|
11.20
|
11.80
|
11.80
|
11.80
|
18,900
|
|
|
1/20/2012
|
+0.20 / +1.74%
|
11.80
|
11.80
|
11.00
|
11.70
|
11.50
|
11.70
|
21,000
|
|
|
1/19/2012
|
+0.50 / +4.55%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.50
|
11.50
|
45,100
|
|
|
1/18/2012
|
+0.30 / +2.80%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
11.00
|
17,300
|
|
|
1/17/2012
|
-0.40 / -3.60%
|
11.10
|
11.10
|
10.60
|
10.70
|
10.70
|
10.70
|
15,600
|
|
|
1/16/2012
|
+0.70 / +6.73%
|
10.60
|
11.10
|
10.50
|
11.10
|
11.10
|
11.10
|
36,500
|
|
|