|
Closing price on 8/5/2011
|
|
| Open |
14.20 |
| High |
14.30 |
| Low |
13.70 |
| Volume |
10,600 |
| Split-adjusted Price |
13.70 |
|
|
MIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2011
|
0.00 / 0.00%
|
14.20
|
14.30
|
13.70
|
13.70
|
13.70
|
13.70
|
10,600
|
|
|
8/4/2011
|
+0.70 / +5.38%
|
13.00
|
13.80
|
12.90
|
13.70
|
13.70
|
13.70
|
50,400
|
|
|
8/3/2011
|
-0.10 / -0.76%
|
13.30
|
13.30
|
12.70
|
13.00
|
13.00
|
13.00
|
11,000
|
|
|
8/2/2011
|
-0.60 / -4.38%
|
13.70
|
13.70
|
13.00
|
13.10
|
13.10
|
13.10
|
6,400
|
|
|
8/1/2011
|
-0.20 / -1.44%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.70
|
13.70
|
4,100
|
|
|
7/29/2011
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.90
|
13.90
|
7,500
|
|
|
7/28/2011
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.90
|
13.90
|
13.90
|
13.90
|
3,300
|
|
|
7/27/2011
|
-0.20 / -1.42%
|
13.70
|
14.00
|
13.50
|
13.90
|
13.90
|
13.90
|
5,200
|
|
|
7/26/2011
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.10
|
14.10
|
14.10
|
5,300
|
|
|
7/25/2011
|
-0.30 / -2.08%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.10
|
14.10
|
6,300
|
|
|
7/22/2011
|
+0.20 / +1.41%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.40
|
14.40
|
11,400
|
|
|
7/21/2011
|
-0.30 / -2.07%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.20
|
14.20
|
8,700
|
|
|
7/20/2011
|
-0.50 / -3.33%
|
14.70
|
14.70
|
14.00
|
14.50
|
14.50
|
14.50
|
10,400
|
|
|
7/19/2011
|
+0.90 / +6.38%
|
13.20
|
15.00
|
13.20
|
15.00
|
15.00
|
15.00
|
300
|
|
|
7/18/2011
|
-0.30 / -2.08%
|
14.20
|
14.40
|
14.00
|
14.10
|
14.10
|
14.10
|
13,900
|
|
|
7/15/2011
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.38
|
14.40
|
7,600
|
|
|
7/14/2011
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.50
|
14.50
|
7,300
|
|
|
7/13/2011
|
-0.30 / -2.04%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.40
|
14.40
|
7,300
|
|
|
7/12/2011
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.70
|
14.70
|
11,600
|
|
|
7/11/2011
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
14.70
|
14.70
|
14.70
|
4,400
|
|
|
7/8/2011
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.68
|
14.70
|
9,200
|
|
|
7/7/2011
|
-0.40 / -2.63%
|
14.90
|
15.30
|
14.80
|
14.80
|
14.80
|
14.80
|
9,200
|
|
|
7/6/2011
|
-1.10 / -6.75%
|
16.20
|
16.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14,600
|
|
|
7/5/2011
|
+0.80 / +5.16%
|
17.00
|
17.00
|
16.00
|
16.30
|
16.30
|
16.30
|
10,200
|
|
|
7/4/2011
|
0.00 / 0.00%
|
16.80
|
16.80
|
15.50
|
15.50
|
15.50
|
15.50
|
1,600
|
|
|
7/1/2011
|
+0.30 / +1.97%
|
15.80
|
16.00
|
15.30
|
15.50
|
15.65
|
15.50
|
29,600
|
|
|
6/30/2011
|
+0.40 / +2.70%
|
14.70
|
15.30
|
14.60
|
15.20
|
15.20
|
15.20
|
20,000
|
|
|
6/29/2011
|
-0.20 / -1.33%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.80
|
14.80
|
12,800
|
|
|
6/28/2011
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
15.00
|
19,800
|
|
|
6/27/2011
|
-0.40 / -2.58%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.10
|
15.10
|
10,500
|
|
|