|
Closing price on 10/30/2009
|
|
| Open |
19.80 |
| High |
21.00 |
| Low |
18.50 |
| Volume |
81,100 |
| Split-adjusted Price |
16.38 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2009
|
0.00 / 0.00%
|
19.80
|
21.00
|
18.50
|
18.60
|
18.60
|
16.38
|
81,100
|
|
|
10/29/2009
|
-1.30 / -6.53%
|
21.20
|
21.20
|
18.60
|
18.60
|
18.60
|
16.38
|
197,800
|
|
|
10/28/2009
|
+1.30 / +6.99%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
17.53
|
145,500
|
|
|
10/27/2009
|
+1.10 / +6.29%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
16.38
|
15,500
|
|
|
10/26/2009
|
+1.10 / +6.71%
|
16.50
|
17.50
|
16.00
|
17.50
|
17.50
|
15.41
|
90,100
|
|
|
10/23/2009
|
+1.00 / +6.49%
|
16.40
|
16.40
|
15.80
|
16.40
|
16.40
|
14.44
|
137,500
|
|
|
10/22/2009
|
+1.00 / +6.94%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.40
|
13.56
|
49,500
|
|
|
10/21/2009
|
+0.80 / +5.88%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.68
|
23,000
|
|
|
10/20/2009
|
+1.00 / +7.94%
|
13.00
|
13.60
|
12.90
|
13.60
|
13.60
|
11.98
|
50,400
|
|
|
10/19/2009
|
-0.80 / -5.97%
|
14.00
|
14.00
|
12.60
|
12.60
|
12.60
|
11.10
|
9,500
|
|
|
10/16/2009
|
+0.30 / +2.29%
|
13.90
|
13.90
|
13.10
|
13.40
|
13.40
|
11.80
|
5,500
|
|
|
10/15/2009
|
+0.60 / +4.80%
|
12.50
|
13.10
|
12.50
|
13.10
|
13.10
|
11.54
|
44,000
|
|
|
10/14/2009
|
-0.30 / -2.34%
|
12.00
|
12.60
|
12.00
|
12.50
|
12.50
|
11.01
|
2,600
|
|
|
10/13/2009
|
+0.50 / +4.07%
|
12.90
|
12.90
|
12.30
|
12.80
|
12.80
|
11.27
|
2,000
|
|
|
10/12/2009
|
+0.30 / +2.50%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.30
|
10.83
|
9,400
|
|
|
10/9/2009
|
+0.50 / +4.35%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.00
|
10.57
|
12,900
|
|
|
10/8/2009
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
10.13
|
1,300
|
|
|
10/7/2009
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.80
|
10.39
|
3,800
|
|
|
10/6/2009
|
+0.20 / +1.75%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
10.22
|
1,400
|
|
|
10/5/2009
|
-0.30 / -2.56%
|
11.50
|
11.90
|
11.10
|
11.40
|
11.40
|
10.04
|
3,500
|
|
|
10/2/2009
|
-0.50 / -4.10%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
10.30
|
13,400
|
|
|
10/1/2009
|
+0.10 / +0.83%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.20
|
10.75
|
15,800
|
|
|
9/30/2009
|
-0.20 / -1.63%
|
12.50
|
12.50
|
12.00
|
12.10
|
12.10
|
10.66
|
1,800
|
|
|
9/29/2009
|
-0.40 / -3.15%
|
12.10
|
12.50
|
12.10
|
12.30
|
12.30
|
10.83
|
3,800
|
|
|
9/28/2009
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.19
|
100
|
|
|
9/25/2009
|
+0.40 / +3.25%
|
11.80
|
12.70
|
11.80
|
12.70
|
12.70
|
11.19
|
1,200
|
|
|
9/24/2009
|
+0.10 / +0.82%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.30
|
10.83
|
1,300
|
|
|
9/23/2009
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.20
|
12.20
|
10.75
|
5,300
|
|
|
9/22/2009
|
+0.10 / +0.83%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.20
|
10.75
|
3,800
|
|
|
9/21/2009
|
-0.70 / -5.47%
|
12.80
|
12.80
|
12.00
|
12.10
|
12.10
|
10.66
|
5,200
|
|
|