|
Closing price on 5/14/2012
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
14.20 |
| Volume |
18,800 |
| Split-adjusted Price |
14.20 |
|
|
MIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2012
|
-0.80 / -5.33%
|
15.50
|
15.50
|
14.20
|
14.20
|
14.20
|
14.20
|
18,800
|
|
|
5/11/2012
|
-0.40 / -2.60%
|
15.80
|
16.00
|
15.00
|
15.00
|
15.40
|
15.00
|
27,500
|
|
|
5/10/2012
|
-0.30 / -1.91%
|
15.60
|
15.90
|
15.40
|
15.40
|
15.40
|
15.40
|
5,334
|
|
|
5/9/2012
|
+0.20 / +1.29%
|
15.00
|
16.00
|
15.00
|
15.70
|
15.70
|
15.70
|
56,200
|
|
|
5/8/2012
|
-0.90 / -5.49%
|
15.50
|
16.00
|
15.50
|
15.50
|
15.50
|
15.50
|
21,600
|
|
|
5/7/2012
|
+0.90 / +5.81%
|
15.10
|
16.70
|
15.10
|
16.40
|
16.40
|
16.40
|
47,500
|
|
|
5/4/2012
|
0.00 / 0.00%
|
15.10
|
16.20
|
15.10
|
15.50
|
15.50
|
15.50
|
31,400
|
|
|
5/3/2012
|
-0.50 / -3.13%
|
15.50
|
15.60
|
15.00
|
15.50
|
15.50
|
15.50
|
59,300
|
|
|
5/2/2012
|
-1.00 / -5.88%
|
17.20
|
17.20
|
16.00
|
16.00
|
16.00
|
16.00
|
69,500
|
|
|
4/27/2012
|
0.00 / 0.00%
|
16.90
|
17.60
|
16.80
|
17.00
|
17.00
|
17.00
|
26,526
|
|
|
4/26/2012
|
+0.90 / +5.59%
|
17.00
|
17.20
|
16.10
|
17.00
|
17.00
|
17.00
|
87,796
|
|
|
4/25/2012
|
+1.10 / +7.33%
|
15.50
|
16.10
|
15.10
|
16.10
|
16.10
|
16.10
|
178,440
|
|
|
4/24/2012
|
0.00 / 0.00%
|
15.80
|
15.90
|
14.30
|
15.00
|
15.00
|
15.00
|
39,000
|
|
|
4/23/2012
|
+0.70 / +4.90%
|
14.50
|
15.00
|
14.10
|
15.00
|
15.00
|
15.00
|
43,000
|
|
|
4/20/2012
|
-0.20 / -1.38%
|
14.10
|
14.50
|
13.90
|
14.30
|
14.50
|
14.30
|
63,006
|
|
|
4/19/2012
|
+0.10 / +0.69%
|
14.40
|
14.80
|
14.10
|
14.50
|
14.50
|
14.50
|
50,050
|
|
|
4/18/2012
|
-0.60 / -4.00%
|
14.60
|
15.10
|
14.20
|
14.40
|
14.40
|
14.40
|
60,000
|
|
|
4/17/2012
|
+0.30 / +2.04%
|
15.50
|
15.50
|
14.40
|
15.00
|
15.00
|
15.00
|
49,900
|
|
|
4/16/2012
|
+0.60 / +4.26%
|
14.40
|
14.70
|
13.80
|
14.70
|
14.70
|
14.70
|
78,600
|
|
|
4/13/2012
|
+0.10 / +0.71%
|
14.10
|
14.20
|
13.80
|
14.10
|
14.00
|
14.10
|
25,900
|
|
|
4/12/2012
|
-0.40 / -2.78%
|
14.20
|
14.50
|
13.80
|
14.00
|
14.00
|
14.00
|
32,800
|
|
|
4/11/2012
|
+0.90 / +6.67%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
14.40
|
71,200
|
|
|
4/10/2012
|
-0.40 / -2.88%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
13.50
|
68,019
|
|
|
4/9/2012
|
+0.50 / +3.73%
|
14.00
|
14.20
|
13.40
|
13.90
|
13.90
|
13.90
|
46,900
|
|
|
4/6/2012
|
-0.30 / -2.19%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.70
|
13.40
|
19,500
|
|
|
4/5/2012
|
+0.60 / +4.58%
|
12.80
|
13.70
|
12.80
|
13.70
|
13.70
|
13.70
|
17,200
|
|
|
4/4/2012
|
-1.10 / -7.75%
|
13.50
|
13.90
|
13.10
|
13.10
|
13.10
|
13.10
|
45,900
|
|
|
4/3/2012
|
+0.90 / +6.77%
|
13.40
|
14.20
|
13.40
|
14.20
|
14.20
|
14.20
|
19,100
|
|
|
3/30/2012
|
-1.10 / -7.64%
|
13.40
|
13.80
|
13.30
|
13.30
|
13.45
|
13.30
|
54,000
|
|
|
3/29/2012
|
0.00 / 0.00%
|
14.30
|
14.40
|
13.90
|
14.40
|
14.40
|
14.40
|
9,800
|
|
|