|
Closing price on 5/26/2010
|
|
| Open |
91.00 |
| High |
92.50 |
| Low |
89.00 |
| Volume |
30,300 |
| Split-adjusted Price |
92.00 |
|
|
MIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2010
|
+4.00 / +4.55%
|
91.00
|
92.50
|
89.00
|
92.00
|
92.00
|
92.00
|
30,300
|
|
|
5/25/2010
|
-2.80 / -3.08%
|
93.20
|
93.20
|
88.00
|
88.00
|
88.00
|
88.00
|
20,400
|
|
|
5/24/2010
|
+6.50 / +7.71%
|
85.00
|
90.80
|
84.00
|
90.80
|
90.80
|
90.80
|
44,000
|
|
|
5/21/2010
|
-8.60 / -9.26%
|
90.00
|
90.00
|
84.30
|
84.30
|
87.15
|
84.30
|
57,900
|
|
|
5/20/2010
|
+1.30 / +1.42%
|
90.00
|
92.90
|
86.20
|
92.90
|
92.90
|
92.90
|
40,700
|
|
|
5/19/2010
|
-5.40 / -5.57%
|
95.20
|
95.20
|
91.00
|
91.60
|
91.60
|
91.60
|
26,700
|
|
|
5/18/2010
|
-2.00 / -2.02%
|
96.40
|
100.00
|
96.30
|
97.00
|
97.00
|
97.00
|
10,100
|
|
|
5/17/2010
|
-3.00 / -2.94%
|
98.00
|
105.60
|
98.00
|
99.00
|
99.00
|
99.00
|
6,500
|
|
|
5/14/2010
|
+0.70 / +0.69%
|
100.00
|
106.10
|
100.00
|
102.00
|
101.30
|
102.00
|
10,000
|
|
|
5/13/2010
|
+7.30 / +7.77%
|
98.00
|
101.30
|
95.00
|
101.30
|
101.30
|
101.30
|
21,300
|
|
|
5/12/2010
|
-5.00 / -5.05%
|
98.60
|
98.60
|
93.10
|
94.00
|
94.00
|
94.00
|
17,400
|
|
|
5/11/2010
|
+0.90 / +0.92%
|
99.60
|
99.60
|
97.00
|
99.00
|
99.00
|
99.00
|
15,000
|
|
|
5/10/2010
|
-3.90 / -3.82%
|
101.90
|
102.00
|
96.50
|
98.10
|
98.10
|
98.10
|
51,200
|
|
|
5/7/2010
|
-3.20 / -3.04%
|
104.50
|
104.50
|
101.00
|
102.00
|
103.00
|
102.00
|
16,800
|
|
|
5/6/2010
|
+3.70 / +3.65%
|
104.00
|
107.50
|
104.00
|
105.20
|
105.20
|
105.20
|
24,800
|
|
|
5/5/2010
|
-4.60 / -4.34%
|
105.00
|
106.00
|
100.20
|
101.50
|
101.50
|
101.50
|
29,600
|
|
|
5/4/2010
|
-4.40 / -3.98%
|
106.10
|
110.00
|
106.10
|
106.10
|
106.10
|
106.10
|
43,800
|
|
|
4/29/2010
|
-3.50 / -3.07%
|
116.00
|
116.00
|
110.50
|
110.50
|
114.00
|
110.50
|
29,500
|
|
|
4/28/2010
|
+2.00 / +1.79%
|
113.50
|
116.00
|
111.00
|
114.00
|
114.00
|
114.00
|
28,300
|
|
|
4/27/2010
|
+5.40 / +5.07%
|
107.00
|
112.40
|
107.00
|
112.00
|
112.00
|
112.00
|
26,100
|
|
|
4/26/2010
|
+0.70 / +0.66%
|
104.00
|
107.50
|
104.00
|
106.60
|
106.60
|
106.60
|
24,100
|
|
|
4/22/2010
|
+1.40 / +1.34%
|
105.50
|
107.00
|
103.00
|
105.90
|
104.50
|
105.90
|
30,900
|
|
|
4/21/2010
|
+0.50 / +0.48%
|
106.00
|
106.00
|
99.50
|
104.50
|
104.50
|
104.50
|
50,300
|
|
|
4/20/2010
|
-2.00 / -1.89%
|
106.00
|
106.00
|
102.00
|
104.00
|
104.00
|
104.00
|
36,000
|
|
|
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
|
|
|