|
Closing price on 3/2/2009
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
7.30 |
| Volume |
400 |
| Split-adjusted Price |
6.43 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2009
|
-0.50 / -6.41%
|
8.00
|
8.20
|
7.30
|
7.30
|
7.30
|
6.43
|
400
|
|
|
2/27/2009
|
-0.10 / -1.27%
|
7.80
|
8.00
|
7.60
|
7.80
|
7.80
|
6.87
|
3,500
|
|
|
2/26/2009
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.90
|
7.90
|
7.90
|
6.96
|
500
|
|
|
2/25/2009
|
+0.60 / +8.22%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.90
|
6.96
|
1,800
|
|
|
2/24/2009
|
-0.40 / -5.19%
|
8.30
|
8.30
|
7.30
|
7.30
|
7.30
|
6.43
|
2,900
|
|
|
2/23/2009
|
-0.50 / -6.10%
|
8.50
|
8.50
|
7.70
|
7.70
|
7.70
|
6.78
|
900
|
|
|
2/20/2009
|
-0.70 / -7.87%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.20
|
7.22
|
2,800
|
|
|
2/19/2009
|
0.00 / 0.00%
|
9.40
|
9.40
|
8.50
|
8.90
|
8.90
|
7.84
|
5,900
|
|
|
2/18/2009
|
-0.60 / -6.32%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.84
|
200
|
|
|
2/17/2009
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.37
|
500
|
|
|
2/16/2009
|
+0.20 / +2.15%
|
10.20
|
10.20
|
9.50
|
9.50
|
9.50
|
8.37
|
1,000
|
|
|
2/13/2009
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.30
|
9.30
|
9.30
|
8.19
|
400
|
|
|
2/12/2009
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.19
|
100
|
|
|
2/11/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.93
|
2,900
|
|
|
2/10/2009
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
7.93
|
4,400
|
|
|
2/9/2009
|
-0.30 / -3.19%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.01
|
0
|
|
|
2/6/2009
|
+0.30 / +3.30%
|
9.50
|
9.50
|
9.00
|
9.40
|
9.40
|
8.28
|
1,800
|
|
|
2/5/2009
|
-0.60 / -6.19%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
8.01
|
4,600
|
|
|
2/4/2009
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.54
|
100
|
|
|
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
|
|
|