Closing price on 4/27/2011
|
|
Open |
22.60 |
High |
22.60 |
Low |
21.50 |
Volume |
7,800 |
Split-adjusted Price |
21.80 |
|
|
MIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/27/2011
|
-0.60 / -2.68%
|
22.60
|
22.60
|
21.50
|
21.80
|
21.80
|
21.80
|
7,800
|
|
4/26/2011
|
-1.50 / -6.28%
|
22.80
|
22.80
|
22.40
|
22.40
|
22.40
|
22.40
|
3,700
|
|
4/25/2011
|
+1.00 / +4.37%
|
23.80
|
24.00
|
23.80
|
23.90
|
23.90
|
23.90
|
3,400
|
|
4/22/2011
|
-1.10 / -4.58%
|
23.30
|
23.30
|
22.50
|
22.90
|
23.00
|
22.90
|
11,500
|
|
4/21/2011
|
-0.90 / -3.61%
|
25.70
|
25.80
|
24.00
|
24.00
|
24.00
|
24.00
|
9,800
|
|
4/20/2011
|
-0.60 / -2.35%
|
26.50
|
26.50
|
24.90
|
24.90
|
24.90
|
24.90
|
5,900
|
|
4/19/2011
|
+1.50 / +6.25%
|
24.30
|
25.50
|
24.30
|
25.50
|
25.50
|
25.50
|
200
|
|
4/18/2011
|
-0.80 / -3.23%
|
25.10
|
25.10
|
24.00
|
24.00
|
24.00
|
24.00
|
14,800
|
|
4/15/2011
|
-0.90 / -3.50%
|
25.10
|
26.50
|
24.80
|
24.80
|
25.70
|
24.80
|
1,600
|
|
4/14/2011
|
-0.90 / -3.38%
|
27.20
|
27.20
|
25.20
|
25.70
|
25.70
|
25.70
|
7,200
|
|
4/13/2011
|
-1.30 / -4.66%
|
27.00
|
27.00
|
25.50
|
26.60
|
26.60
|
26.60
|
5,900
|
|
4/8/2011
|
+0.50 / +1.82%
|
28.80
|
28.80
|
26.00
|
27.90
|
27.40
|
27.90
|
12,500
|
|
4/7/2011
|
+0.50 / +1.86%
|
25.00
|
27.70
|
25.00
|
27.40
|
27.40
|
27.40
|
14,800
|
|
4/6/2011
|
+1.80 / +7.17%
|
25.50
|
26.90
|
25.50
|
26.90
|
26.90
|
26.90
|
2,700
|
|
4/5/2011
|
-0.90 / -3.46%
|
26.40
|
26.40
|
25.10
|
25.10
|
25.10
|
25.10
|
19,500
|
|
4/4/2011
|
-1.00 / -3.70%
|
27.50
|
27.50
|
25.90
|
26.00
|
26.00
|
26.00
|
17,100
|
|
4/1/2011
|
-1.00 / -3.57%
|
27.20
|
27.60
|
26.80
|
27.00
|
27.15
|
27.00
|
12,900
|
|
3/31/2011
|
+0.50 / +1.82%
|
28.00
|
29.50
|
27.00
|
28.00
|
28.00
|
28.00
|
17,700
|
|
3/30/2011
|
+0.30 / +1.10%
|
27.40
|
27.90
|
27.30
|
27.50
|
27.50
|
27.50
|
19,600
|
|
3/29/2011
|
-1.40 / -4.90%
|
29.20
|
29.20
|
27.20
|
27.20
|
27.20
|
27.20
|
32,700
|
|
3/28/2011
|
-1.40 / -4.67%
|
30.50
|
30.50
|
28.60
|
28.60
|
28.60
|
28.60
|
25,900
|
|
3/25/2011
|
+0.90 / +3.09%
|
31.10
|
31.10
|
29.10
|
30.00
|
29.10
|
30.00
|
101,000
|
|
3/24/2011
|
+1.30 / +4.68%
|
29.10
|
29.10
|
27.90
|
29.10
|
29.10
|
29.10
|
21,200
|
|
3/23/2011
|
+2.10 / +8.17%
|
26.00
|
27.80
|
25.50
|
27.80
|
27.80
|
27.80
|
33,500
|
|
3/22/2011
|
-1.40 / -5.17%
|
26.00
|
27.50
|
25.70
|
25.70
|
25.70
|
25.70
|
6,500
|
|
3/21/2011
|
+1.10 / +4.23%
|
27.40
|
27.40
|
26.10
|
27.10
|
27.10
|
27.10
|
21,200
|
|
3/18/2011
|
+2.10 / +8.79%
|
25.00
|
26.20
|
25.00
|
26.00
|
25.55
|
26.00
|
11,800
|
|
3/17/2011
|
-1.10 / -4.40%
|
24.60
|
24.60
|
23.90
|
23.90
|
23.90
|
23.90
|
2,900
|
|
3/16/2011
|
+0.30 / +1.21%
|
25.00
|
25.00
|
24.70
|
25.00
|
25.00
|
25.00
|
1,600
|
|
3/15/2011
|
-1.60 / -6.08%
|
25.00
|
25.10
|
24.70
|
24.70
|
24.70
|
24.70
|
15,300
|
|
|