|
Closing price on 4/19/2010
|
|
| Open |
115.30 |
| High |
115.30 |
| Low |
103.60 |
| Volume |
51,700 |
| Split-adjusted Price |
106.00 |
|
|
MIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2010
|
-5.00 / -4.50%
|
115.30
|
115.30
|
103.60
|
106.00
|
106.00
|
106.00
|
51,700
|
|
|
4/16/2010
|
-5.00 / -4.31%
|
116.00
|
116.50
|
110.00
|
111.00
|
116.00
|
111.00
|
49,400
|
|
|
4/15/2010
|
-0.50 / -0.43%
|
123.00
|
123.00
|
113.00
|
116.00
|
116.00
|
116.00
|
38,900
|
|
|
4/14/2010
|
+1.20 / +1.04%
|
123.30
|
123.30
|
115.00
|
116.50
|
116.50
|
116.50
|
86,400
|
|
|
4/13/2010
|
+8.20 / +7.66%
|
115.30
|
115.30
|
113.90
|
115.30
|
115.30
|
115.30
|
14,300
|
|
|
4/12/2010
|
-1.80 / -1.65%
|
110.00
|
110.00
|
106.50
|
107.10
|
107.10
|
107.10
|
65,800
|
|
|
4/9/2010
|
-0.10 / -0.09%
|
110.00
|
113.50
|
106.00
|
108.90
|
109.00
|
108.90
|
37,100
|
|
|
4/8/2010
|
-4.00 / -3.54%
|
114.00
|
114.00
|
106.20
|
109.00
|
109.00
|
109.00
|
67,100
|
|
|
4/7/2010
|
-4.00 / -3.42%
|
114.10
|
118.00
|
110.00
|
113.00
|
113.00
|
113.00
|
48,500
|
|
|
4/6/2010
|
+6.30 / +5.69%
|
117.00
|
117.70
|
117.00
|
117.00
|
117.00
|
117.00
|
55,300
|
|
|
4/5/2010
|
+7.20 / +6.96%
|
110.70
|
110.70
|
105.00
|
110.70
|
110.70
|
110.70
|
100,600
|
|
|
4/2/2010
|
+6.50 / +6.70%
|
102.00
|
103.50
|
100.00
|
103.50
|
102.25
|
103.50
|
86,100
|
|
|
4/1/2010
|
-4.50 / -4.43%
|
101.00
|
101.00
|
95.10
|
97.00
|
97.00
|
97.00
|
39,400
|
|
|
3/31/2010
|
+3.60 / +3.68%
|
103.00
|
103.00
|
97.80
|
101.50
|
101.50
|
101.50
|
58,900
|
|
|
3/30/2010
|
+6.90 / +7.58%
|
91.50
|
97.90
|
91.50
|
97.90
|
97.90
|
97.90
|
154,600
|
|
|
3/29/2010
|
-0.90 / -0.98%
|
91.00
|
93.50
|
90.50
|
91.00
|
91.00
|
91.00
|
11,200
|
|
|
3/26/2010
|
+2.90 / +3.26%
|
90.00
|
92.00
|
88.00
|
91.90
|
89.00
|
91.90
|
15,400
|
|
|
3/25/2010
|
-3.00 / -3.26%
|
93.90
|
93.90
|
88.00
|
89.00
|
89.00
|
89.00
|
13,400
|
|
|
3/24/2010
|
+1.00 / +1.10%
|
93.80
|
93.80
|
90.60
|
92.00
|
92.00
|
92.00
|
15,300
|
|
|
3/23/2010
|
-1.00 / -1.09%
|
92.00
|
93.00
|
89.10
|
91.00
|
91.00
|
91.00
|
30,600
|
|
|
3/22/2010
|
-1.10 / -1.18%
|
91.10
|
94.10
|
91.10
|
92.00
|
92.00
|
92.00
|
15,700
|
|
|
3/19/2010
|
-0.90 / -0.96%
|
94.20
|
96.70
|
91.00
|
93.10
|
94.00
|
93.10
|
12,800
|
|
|
3/18/2010
|
-4.60 / -4.67%
|
98.00
|
98.00
|
92.00
|
94.00
|
94.00
|
94.00
|
21,300
|
|
|
3/17/2010
|
+2.60 / +2.71%
|
97.00
|
103.60
|
94.00
|
98.60
|
98.60
|
98.60
|
33,000
|
|
|
3/16/2010
|
-2.70 / -2.74%
|
98.80
|
99.70
|
95.00
|
96.00
|
96.00
|
96.00
|
29,300
|
|
|
3/15/2010
|
+5.40 / +5.79%
|
98.70
|
98.70
|
97.90
|
98.70
|
98.70
|
98.70
|
60,800
|
|
|
3/12/2010
|
+5.80 / +6.63%
|
87.00
|
93.30
|
87.00
|
93.30
|
87.50
|
93.30
|
74,300
|
|
|
3/11/2010
|
+2.20 / +2.58%
|
88.80
|
88.80
|
86.20
|
87.50
|
87.50
|
87.50
|
12,900
|
|
|
3/10/2010
|
-4.80 / -5.33%
|
90.50
|
90.50
|
85.30
|
85.30
|
85.30
|
85.30
|
11,600
|
|
|
3/9/2010
|
-0.40 / -0.44%
|
90.20
|
91.00
|
89.60
|
90.10
|
90.10
|
90.10
|
23,700
|
|
|