|
|
Closing price on 6/17/2010
|
|
| Open |
93.00 |
| High |
94.50 |
| Low |
92.00 |
| Volume |
22,900 |
| Split-adjusted Price |
59.34 |
|
|
MIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2010
|
-5.90 / -6.03%
|
93.00
|
94.50
|
92.00
|
92.00
|
92.00
|
59.34
|
22,900
|
|
|
6/16/2010
|
-0.30 / -0.31%
|
105.00
|
105.00
|
96.50
|
97.90
|
97.90
|
63.15
|
47,700
|
|
|
6/15/2010
|
+6.40 / +6.97%
|
98.20
|
98.20
|
95.00
|
98.20
|
98.20
|
63.34
|
33,400
|
|
|
6/14/2010
|
+5.80 / +6.74%
|
91.80
|
91.80
|
91.80
|
91.80
|
91.80
|
59.22
|
7,000
|
|
|
6/11/2010
|
+0.50 / +0.58%
|
86.00
|
86.00
|
85.00
|
86.00
|
85.50
|
55.47
|
7,600
|
|
|
6/10/2010
|
+0.50 / +0.59%
|
83.60
|
86.00
|
83.60
|
85.50
|
85.50
|
55.15
|
2,300
|
|
|
6/9/2010
|
+0.90 / +1.07%
|
86.00
|
86.00
|
85.00
|
85.00
|
85.00
|
54.83
|
2,600
|
|
|
6/8/2010
|
-3.90 / -4.43%
|
83.00
|
84.50
|
83.00
|
84.10
|
84.10
|
54.25
|
6,600
|
|
|
6/7/2010
|
-2.00 / -2.22%
|
85.00
|
88.00
|
82.50
|
88.00
|
88.00
|
56.76
|
15,000
|
|
|
6/4/2010
|
-1.20 / -1.32%
|
90.10
|
91.00
|
87.00
|
90.00
|
89.53
|
58.05
|
7,600
|
|
|
6/3/2010
|
+0.20 / +0.22%
|
92.00
|
92.00
|
90.00
|
91.20
|
91.20
|
58.83
|
10,200
|
|
|
6/2/2010
|
-1.00 / -1.09%
|
90.00
|
92.00
|
90.00
|
91.00
|
91.00
|
58.70
|
12,400
|
|
|
6/1/2010
|
-0.50 / -0.54%
|
89.00
|
93.50
|
89.00
|
92.00
|
92.00
|
59.34
|
4,700
|
|
|
5/31/2010
|
-3.20 / -3.34%
|
99.50
|
99.50
|
92.00
|
92.50
|
92.50
|
59.67
|
6,600
|
|
|
5/28/2010
|
+3.50 / +3.80%
|
96.90
|
97.00
|
94.90
|
95.70
|
96.13
|
61.73
|
25,000
|
|
|
5/27/2010
|
+0.20 / +0.22%
|
90.00
|
93.00
|
90.00
|
92.20
|
92.20
|
59.47
|
25,800
|
|
|
5/26/2010
|
+4.00 / +4.55%
|
91.00
|
92.50
|
89.00
|
92.00
|
92.00
|
59.34
|
30,300
|
|
|
5/25/2010
|
-2.80 / -3.08%
|
93.20
|
93.20
|
88.00
|
88.00
|
88.00
|
56.76
|
20,400
|
|
|
5/24/2010
|
+6.50 / +7.71%
|
85.00
|
90.80
|
84.00
|
90.80
|
90.80
|
58.57
|
44,000
|
|
|
5/21/2010
|
-8.60 / -9.26%
|
90.00
|
90.00
|
84.30
|
84.30
|
87.15
|
54.38
|
57,900
|
|
|
5/20/2010
|
+1.30 / +1.42%
|
90.00
|
92.90
|
86.20
|
92.90
|
92.90
|
59.93
|
40,700
|
|
|
5/19/2010
|
-5.40 / -5.57%
|
95.20
|
95.20
|
91.00
|
91.60
|
91.60
|
59.09
|
26,700
|
|
|
5/18/2010
|
-2.00 / -2.02%
|
96.40
|
100.00
|
96.30
|
97.00
|
97.00
|
62.57
|
10,100
|
|
|
5/17/2010
|
-3.00 / -2.94%
|
98.00
|
105.60
|
98.00
|
99.00
|
99.00
|
63.86
|
6,500
|
|
|
5/14/2010
|
+0.70 / +0.69%
|
100.00
|
106.10
|
100.00
|
102.00
|
101.30
|
65.80
|
10,000
|
|
|
5/13/2010
|
+7.30 / +7.77%
|
98.00
|
101.30
|
95.00
|
101.30
|
101.30
|
65.34
|
21,300
|
|
|
5/12/2010
|
-5.00 / -5.05%
|
98.60
|
98.60
|
93.10
|
94.00
|
94.00
|
60.63
|
17,400
|
|
|
5/11/2010
|
+0.90 / +0.92%
|
99.60
|
99.60
|
97.00
|
99.00
|
99.00
|
63.86
|
15,000
|
|
|
5/10/2010
|
-3.90 / -3.82%
|
101.90
|
102.00
|
96.50
|
98.10
|
98.10
|
63.28
|
51,200
|
|
|
5/7/2010
|
-3.20 / -3.04%
|
104.50
|
104.50
|
101.00
|
102.00
|
103.00
|
65.80
|
16,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|