|
Closing price on 2/28/2013
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.80 |
| Volume |
100 |
| Split-adjusted Price |
5.11 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2013
|
-0.30 / -4.92%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.11
|
100
|
|
|
2/27/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.37
|
0
|
|
|
2/26/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.37
|
0
|
|
|
2/25/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.37
|
1,400
|
|
|
2/22/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.37
|
0
|
|
|
2/21/2013
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
5.37
|
1,700
|
|
|
2/20/2013
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
5.46
|
700
|
|
|
2/19/2013
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
5.46
|
2,300
|
|
|
2/18/2013
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
5.72
|
200
|
|
|
2/8/2013
|
+0.50 / +8.77%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.46
|
100
|
|
|
2/7/2013
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.02
|
0
|
|
|
2/6/2013
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.02
|
0
|
|
|
2/5/2013
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.02
|
0
|
|
|
2/4/2013
|
-0.50 / -8.06%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.02
|
3,100
|
|
|
2/1/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.46
|
0
|
|
|
1/31/2013
|
-0.50 / -7.46%
|
7.30
|
7.30
|
6.20
|
6.20
|
6.20
|
5.46
|
2,600
|
|
|
1/30/2013
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
5.90
|
1,412
|
|
|
1/29/2013
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.08
|
1,000
|
|
|
1/28/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.99
|
0
|
|
|
1/25/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
5.99
|
3,000
|
|
|
1/24/2013
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.99
|
55,100
|
|
|
1/23/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.72
|
0
|
|
|
1/22/2013
|
-0.50 / -7.14%
|
6.00
|
6.50
|
5.90
|
6.50
|
6.50
|
5.72
|
1,100
|
|
|
1/21/2013
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.40
|
7.00
|
7.00
|
6.17
|
8,100
|
|
|
1/18/2013
|
+0.50 / +7.69%
|
6.80
|
7.00
|
6.60
|
7.00
|
7.00
|
6.17
|
4,700
|
|
|
1/17/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.72
|
1,000
|
|
|
1/16/2013
|
-0.30 / -4.41%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.50
|
5.72
|
10,800
|
|
|
1/15/2013
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
5.99
|
200
|
|
|
1/14/2013
|
-0.50 / -6.67%
|
8.00
|
8.00
|
7.00
|
7.00
|
7.00
|
6.17
|
200
|
|
|
1/11/2013
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.61
|
100
|
|
|