|
Closing price on 2/3/2009
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.50 |
| Volume |
200 |
| Split-adjusted Price |
8.37 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2009
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.37
|
200
|
|
|
2/2/2009
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.28
|
2,500
|
|
|
1/23/2009
|
-0.20 / -2.04%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
8.46
|
10,100
|
|
|
1/22/2009
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.63
|
100
|
|
|
1/21/2009
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.46
|
2,200
|
|
|
1/20/2009
|
0.00 / 0.00%
|
9.40
|
9.80
|
9.40
|
9.50
|
9.50
|
8.37
|
2,500
|
|
|
1/19/2009
|
-0.50 / -5.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
8.37
|
2,700
|
|
|
1/16/2009
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.81
|
100
|
|
|
1/15/2009
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.40
|
9.90
|
9.90
|
8.72
|
5,500
|
|
|
1/14/2009
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.46
|
200
|
|
|
1/13/2009
|
-0.30 / -3.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.50
|
8.37
|
1,500
|
|
|
1/12/2009
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.63
|
5,500
|
|
|
1/9/2009
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
8.72
|
3,600
|
|
|
1/8/2009
|
+0.10 / +1.00%
|
9.50
|
10.10
|
9.50
|
10.10
|
10.10
|
8.90
|
3,600
|
|
|
1/7/2009
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
8.81
|
10,900
|
|
|
1/6/2009
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
8.90
|
4,400
|
|
|
1/5/2009
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.81
|
3,200
|
|
|
1/2/2009
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.10
|
8.90
|
12,900
|
|
|
12/31/2008
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
8.90
|
15,800
|
|
|
12/30/2008
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.81
|
9,500
|
|
|
12/29/2008
|
-0.30 / -2.94%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
8.72
|
16,800
|
|
|
12/26/2008
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.20
|
8.98
|
6,600
|
|
|
12/25/2008
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.81
|
7,700
|
|
|
12/24/2008
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.80
|
10.10
|
10.10
|
8.90
|
16,000
|
|
|
12/23/2008
|
-0.50 / -4.76%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.00
|
8.81
|
19,100
|
|
|
12/22/2008
|
-0.20 / -1.87%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
9.25
|
19,500
|
|
|
12/19/2008
|
-0.20 / -1.83%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.70
|
9.42
|
16,500
|
|
|
12/18/2008
|
+0.50 / +4.81%
|
10.40
|
11.00
|
10.10
|
10.90
|
10.90
|
9.60
|
21,300
|
|
|
12/17/2008
|
-0.60 / -5.45%
|
10.70
|
10.90
|
10.30
|
10.40
|
10.40
|
9.16
|
24,900
|
|
|
12/16/2008
|
-0.40 / -3.51%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
9.69
|
10,500
|
|
|