|
Closing price on 3/29/2010
|
|
| Open |
12.50 |
| High |
12.60 |
| Low |
12.30 |
| Volume |
11,700 |
| Split-adjusted Price |
11.01 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2010
|
-0.20 / -1.57%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.50
|
11.01
|
11,700
|
|
|
3/26/2010
|
+0.50 / +4.10%
|
12.40
|
12.80
|
12.00
|
12.70
|
12.70
|
11.19
|
17,800
|
|
|
3/25/2010
|
-0.60 / -4.69%
|
13.60
|
13.60
|
12.00
|
12.20
|
12.20
|
10.75
|
28,500
|
|
|
3/24/2010
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.80
|
11.27
|
56,700
|
|
|
3/23/2010
|
+0.70 / +6.19%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.57
|
42,100
|
|
|
3/22/2010
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
9.95
|
9,000
|
|
|
3/19/2010
|
-0.50 / -4.24%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
9.95
|
10,100
|
|
|
3/18/2010
|
+0.40 / +3.51%
|
11.20
|
12.00
|
11.00
|
11.80
|
11.80
|
10.39
|
16,000
|
|
|
3/17/2010
|
-0.30 / -2.56%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
10.04
|
9,900
|
|
|
3/16/2010
|
-0.60 / -4.88%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.70
|
10.30
|
17,500
|
|
|
3/15/2010
|
+0.70 / +6.03%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.30
|
10.83
|
53,300
|
|
|
3/12/2010
|
+0.60 / +5.45%
|
11.30
|
11.60
|
10.90
|
11.60
|
11.60
|
10.22
|
28,700
|
|
|
3/11/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
9.69
|
21,200
|
|
|
3/10/2010
|
-0.70 / -5.98%
|
11.30
|
11.30
|
10.80
|
11.00
|
11.00
|
9.69
|
14,600
|
|
|
3/9/2010
|
+0.20 / +1.74%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
10.30
|
8,100
|
|
|
3/8/2010
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
10.13
|
22,900
|
|
|
3/5/2010
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.50
|
11.00
|
11.00
|
9.69
|
18,800
|
|
|
3/4/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
9.60
|
5,700
|
|
|
3/3/2010
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
9.60
|
10,800
|
|
|
3/2/2010
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.70
|
11.00
|
11.00
|
9.69
|
4,000
|
|
|
3/1/2010
|
-0.20 / -1.80%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.60
|
1,000
|
|
|
2/26/2010
|
-0.10 / -0.89%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
9.78
|
2,300
|
|
|
2/25/2010
|
+0.60 / +5.66%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.86
|
100
|
|
|
2/24/2010
|
-0.50 / -4.50%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.34
|
1,500
|
|
|
2/23/2010
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.78
|
0
|
|
|
2/22/2010
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
9.78
|
2,400
|
|
|
2/12/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
11.00
|
11.00
|
9.69
|
1,600
|
|
|
2/11/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.69
|
900
|
|
|
2/10/2010
|
+0.60 / +5.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.69
|
100
|
|
|
2/9/2010
|
-0.20 / -1.89%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
9.16
|
3,500
|
|
|