|
Closing price on 12/12/2008
|
|
| Open |
11.50 |
| High |
12.10 |
| Low |
11.50 |
| Volume |
27,300 |
| Split-adjusted Price |
10.66 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2008
|
+0.60 / +5.22%
|
11.50
|
12.10
|
11.50
|
12.10
|
12.10
|
10.66
|
27,300
|
|
|
12/11/2008
|
-0.30 / -2.54%
|
11.80
|
11.90
|
11.10
|
11.50
|
11.50
|
10.13
|
52,100
|
|
|
12/10/2008
|
-0.80 / -6.35%
|
13.00
|
13.00
|
11.80
|
11.80
|
11.80
|
10.39
|
24,400
|
|
|
12/9/2008
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.40
|
12.60
|
12.60
|
11.10
|
45,200
|
|
|
12/8/2008
|
-1.00 / -7.35%
|
12.80
|
12.80
|
12.30
|
12.60
|
12.60
|
11.10
|
11,900
|
|
|
12/5/2008
|
+0.50 / +3.82%
|
14.00
|
14.00
|
12.60
|
13.60
|
13.60
|
11.98
|
20,100
|
|
|
12/4/2008
|
+0.70 / +5.65%
|
12.70
|
13.10
|
12.70
|
13.10
|
13.10
|
11.54
|
36,100
|
|
|
12/3/2008
|
-0.80 / -6.06%
|
12.30
|
12.70
|
12.30
|
12.40
|
12.40
|
10.92
|
84,300
|
|
|
12/2/2008
|
-0.90 / -6.38%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.63
|
100
|
|
|
12/1/2008
|
-1.00 / -6.62%
|
14.10
|
14.90
|
14.10
|
14.10
|
14.10
|
12.42
|
7,500
|
|
|
11/28/2008
|
-1.10 / -6.79%
|
15.10
|
15.40
|
15.10
|
15.10
|
15.10
|
13.30
|
45,300
|
|
|
11/27/2008
|
-1.30 / -7.43%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.27
|
100
|
|
|
11/26/2008
|
+0.10 / +0.57%
|
18.20
|
18.20
|
16.20
|
17.50
|
17.50
|
15.41
|
19,600
|
|
|
11/25/2008
|
+1.10 / +6.75%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.40
|
15.32
|
66,100
|
|
|
11/24/2008
|
-0.30 / -1.81%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.36
|
18,500
|
|
|
11/21/2008
|
+16.60 / +0.00%
|
14.00
|
17.00
|
13.90
|
16.60
|
16.60
|
14.62
|
143,400
|
|
|