|
Closing price on 12/17/2009
|
|
| Open |
9.90 |
| High |
10.70 |
| Low |
9.90 |
| Volume |
7,200 |
| Split-adjusted Price |
9.42 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2009
|
+0.10 / +0.94%
|
9.90
|
10.70
|
9.90
|
10.70
|
10.70
|
9.42
|
7,200
|
|
|
12/16/2009
|
-0.20 / -1.85%
|
11.70
|
11.70
|
10.60
|
10.60
|
10.60
|
9.34
|
8,600
|
|
|
12/15/2009
|
-0.10 / -0.92%
|
11.40
|
11.40
|
10.80
|
10.80
|
10.80
|
9.51
|
700
|
|
|
12/14/2009
|
+0.90 / +9.00%
|
10.90
|
10.90
|
10.30
|
10.90
|
10.90
|
9.60
|
4,100
|
|
|
12/11/2009
|
-0.60 / -5.66%
|
10.50
|
10.60
|
10.00
|
10.00
|
10.00
|
8.81
|
28,200
|
|
|
12/10/2009
|
-0.60 / -5.36%
|
11.50
|
11.50
|
10.60
|
10.60
|
10.60
|
9.34
|
24,300
|
|
|
12/9/2009
|
-0.80 / -6.67%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
9.86
|
23,300
|
|
|
12/8/2009
|
0.00 / 0.00%
|
12.00
|
12.50
|
11.90
|
12.00
|
12.00
|
10.57
|
18,900
|
|
|
12/7/2009
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.70
|
12.00
|
12.00
|
10.57
|
45,800
|
|
|
12/4/2009
|
+0.10 / +0.84%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.00
|
10.57
|
10,700
|
|
|
12/3/2009
|
-0.60 / -4.80%
|
12.00
|
13.00
|
11.90
|
11.90
|
11.90
|
10.48
|
3,900
|
|
|
12/2/2009
|
-0.90 / -6.72%
|
14.20
|
14.20
|
12.50
|
12.50
|
12.50
|
11.01
|
4,300
|
|
|
12/1/2009
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.80
|
15,100
|
|
|
11/30/2009
|
+0.60 / +4.92%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
11.27
|
19,700
|
|
|
11/27/2009
|
0.00 / 0.00%
|
11.40
|
13.00
|
11.40
|
12.20
|
12.20
|
10.75
|
33,500
|
|
|
11/26/2009
|
-0.90 / -6.87%
|
13.50
|
13.50
|
12.20
|
12.20
|
12.20
|
10.75
|
22,900
|
|
|
11/25/2009
|
-0.80 / -5.76%
|
13.10
|
13.20
|
13.10
|
13.10
|
13.10
|
11.54
|
55,700
|
|
|
11/24/2009
|
-0.40 / -2.80%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.90
|
12.24
|
4,400
|
|
|
11/23/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
13.60
|
14.30
|
14.30
|
12.59
|
11,100
|
|
|
11/20/2009
|
-1.00 / -6.54%
|
15.10
|
15.40
|
14.30
|
14.30
|
14.30
|
12.59
|
34,600
|
|
|
11/19/2009
|
+0.60 / +4.08%
|
15.70
|
15.70
|
14.70
|
15.30
|
15.30
|
13.48
|
56,600
|
|
|
11/18/2009
|
+0.90 / +6.52%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.95
|
18,200
|
|
|
11/17/2009
|
+1.10 / +8.66%
|
13.80
|
13.80
|
13.00
|
13.80
|
13.80
|
12.15
|
52,000
|
|
|
11/16/2009
|
-0.80 / -5.93%
|
12.90
|
13.50
|
12.70
|
12.70
|
12.70
|
11.19
|
20,600
|
|
|
11/13/2009
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.00
|
13.50
|
13.50
|
11.89
|
28,200
|
|
|
11/12/2009
|
-0.50 / -3.57%
|
12.60
|
13.90
|
12.60
|
13.50
|
13.50
|
11.89
|
16,700
|
|
|
11/11/2009
|
-0.30 / -2.10%
|
13.30
|
14.90
|
13.30
|
14.00
|
14.00
|
12.33
|
40,500
|
|
|
11/10/2009
|
-1.00 / -6.54%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.59
|
8,000
|
|
|
11/9/2009
|
-0.70 / -4.38%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.48
|
3,500
|
|
|
11/6/2009
|
-0.50 / -3.03%
|
16.70
|
16.70
|
14.70
|
16.00
|
16.00
|
14.09
|
75,300
|
|
|