|
Closing price on 5/30/2012
|
|
| Open |
14.40 |
| High |
14.60 |
| Low |
14.30 |
| Volume |
5,200 |
| Split-adjusted Price |
14.60 |
|
|
MIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2012
|
+0.50 / +3.55%
|
14.40
|
14.60
|
14.30
|
14.60
|
14.60
|
14.60
|
5,200
|
|
|
5/29/2012
|
0.00 / 0.00%
|
13.80
|
14.40
|
13.80
|
14.10
|
14.10
|
14.10
|
6,900
|
|
|
5/28/2012
|
-0.40 / -2.76%
|
14.30
|
14.30
|
13.90
|
14.10
|
14.10
|
14.10
|
7,900
|
|
|
5/25/2012
|
+0.80 / +5.84%
|
13.70
|
14.50
|
13.70
|
14.50
|
13.70
|
14.50
|
19,500
|
|
|
5/24/2012
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.30
|
13.70
|
13.70
|
13.70
|
43,300
|
|
|
5/23/2012
|
-0.20 / -1.43%
|
13.70
|
14.00
|
13.70
|
13.80
|
13.80
|
13.80
|
12,000
|
|
|
5/22/2012
|
-0.60 / -4.11%
|
14.20
|
14.20
|
13.80
|
14.00
|
14.00
|
14.00
|
12,000
|
|
|
5/21/2012
|
+0.50 / +3.55%
|
14.10
|
14.60
|
13.80
|
14.60
|
14.60
|
14.60
|
19,000
|
|
|
5/18/2012
|
+0.10 / +0.71%
|
13.60
|
14.20
|
13.20
|
14.10
|
14.00
|
14.10
|
70,000
|
|
|
5/17/2012
|
-0.10 / -0.71%
|
14.10
|
14.30
|
13.90
|
14.00
|
14.00
|
14.00
|
18,800
|
|
|
5/16/2012
|
+0.50 / +3.68%
|
14.00
|
14.50
|
13.60
|
14.10
|
14.10
|
14.10
|
48,200
|
|
|
5/15/2012
|
-0.60 / -4.23%
|
14.70
|
14.70
|
13.60
|
13.60
|
13.60
|
13.60
|
24,100
|
|
|
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
|
|
|