|
Closing price on 5/9/2014
|
|
| Open |
5.50 |
| High |
5.90 |
| Low |
5.50 |
| Volume |
1,300 |
| Split-adjusted Price |
5.90 |
|
|
MIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2014
|
0.00 / 0.00%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.90
|
5.90
|
1,300
|
|
|
5/8/2014
|
-0.60 / -9.23%
|
6.40
|
6.40
|
5.90
|
5.90
|
5.90
|
5.90
|
6,000
|
|
|
5/7/2014
|
-0.50 / -7.14%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
9,000
|
|
|
5/6/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.60
|
7.00
|
7.00
|
7.00
|
4,300
|
|
|
5/5/2014
|
-0.30 / -4.11%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.00
|
7.00
|
5,700
|
|
|
4/29/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5,300
|
|
|
4/28/2014
|
-0.70 / -8.75%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
7.30
|
21,400
|
|
|
4/25/2014
|
0.00 / 0.00%
|
7.60
|
8.00
|
7.60
|
8.00
|
8.00
|
8.00
|
1,600
|
|
|
4/24/2014
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.60
|
8.00
|
8.00
|
8.00
|
12,400
|
|
|
4/23/2014
|
-0.60 / -7.06%
|
8.50
|
8.50
|
7.80
|
7.90
|
7.90
|
7.90
|
14,500
|
|
|
4/22/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
4/21/2014
|
-0.40 / -4.49%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
8.50
|
5,400
|
|
|
4/18/2014
|
-0.40 / -4.30%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.88
|
8.90
|
3,400
|
|
|
4/17/2014
|
+0.50 / +5.68%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
100
|
|
|
4/16/2014
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
8.80
|
16,710
|
|
|
4/15/2014
|
-0.60 / -6.19%
|
9.10
|
9.60
|
9.00
|
9.10
|
9.10
|
9.10
|
6,900
|
|
|
4/14/2014
|
0.00 / 0.00%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.70
|
9.70
|
900
|
|
|
4/11/2014
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.30
|
9.70
|
3,301
|
|
|
4/10/2014
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
9.30
|
6,949
|
|
|
4/8/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
600
|
|
|
4/7/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
51
|
|
|
4/4/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1,000
|
|
|
4/3/2014
|
+0.80 / +9.09%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2,367
|
|
|
4/2/2014
|
-0.60 / -6.38%
|
9.40
|
9.40
|
8.80
|
8.80
|
8.80
|
8.80
|
2,800
|
|
|
4/1/2014
|
-0.70 / -6.93%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
9.40
|
3,143
|
|
|
3/31/2014
|
-0.50 / -4.72%
|
10.50
|
10.60
|
10.00
|
10.10
|
10.10
|
10.10
|
2,200
|
|
|
3/28/2014
|
+0.10 / +0.95%
|
9.80
|
10.60
|
9.80
|
10.60
|
10.50
|
10.60
|
1,900
|
|
|
3/27/2014
|
-0.30 / -2.78%
|
9.80
|
10.50
|
9.80
|
10.50
|
10.50
|
10.50
|
13,700
|
|
|
3/26/2014
|
-1.10 / -9.24%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.80
|
10.80
|
6,400
|
|
|
3/25/2014
|
+0.80 / +7.21%
|
12.00
|
12.20
|
11.70
|
11.90
|
11.90
|
11.90
|
16,775
|
|
|