|
Closing price on 10/8/2009
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
1,300 |
| Split-adjusted Price |
10.13 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/18/2009
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.27
|
7,400
|
|
|
9/17/2009
|
-0.30 / -2.40%
|
12.10
|
12.20
|
11.70
|
12.20
|
12.20
|
10.75
|
7,700
|
|
|
9/16/2009
|
-0.30 / -2.34%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.50
|
11.01
|
6,700
|
|
|
9/15/2009
|
-0.80 / -5.88%
|
14.50
|
14.50
|
12.80
|
12.80
|
12.80
|
11.27
|
18,800
|
|
|
9/14/2009
|
+0.40 / +3.03%
|
13.80
|
13.80
|
13.40
|
13.60
|
13.60
|
11.98
|
25,300
|
|
|
9/11/2009
|
+1.00 / +8.20%
|
12.30
|
13.20
|
12.20
|
13.20
|
13.20
|
11.63
|
39,100
|
|
|
9/10/2009
|
+0.40 / +3.39%
|
12.40
|
12.50
|
12.00
|
12.20
|
12.20
|
10.75
|
22,700
|
|
|
9/9/2009
|
-0.20 / -1.67%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
10.39
|
5,300
|
|
|
9/8/2009
|
+0.70 / +6.19%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
10.57
|
18,100
|
|
|
9/7/2009
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.95
|
200
|
|
|
9/4/2009
|
-0.40 / -3.36%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
10.13
|
4,800
|
|
|
9/3/2009
|
-0.20 / -1.65%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.48
|
200
|
|
|
9/1/2009
|
-0.40 / -3.20%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.66
|
200
|
|
|
8/31/2009
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.50
|
12.50
|
12.50
|
11.01
|
3,500
|
|
|
8/28/2009
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
11.01
|
800
|
|
|
8/27/2009
|
0.00 / 0.00%
|
12.00
|
12.40
|
12.00
|
12.00
|
12.00
|
10.57
|
5,300
|
|
|