|
Closing price on 4/26/2010
|
|
| Open |
14.50 |
| High |
15.30 |
| Low |
14.50 |
| Volume |
15,500 |
| Split-adjusted Price |
12.77 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2010
|
-0.40 / -2.68%
|
14.50
|
15.30
|
14.50
|
14.50
|
14.50
|
12.77
|
15,500
|
|
|
4/22/2010
|
+0.10 / +0.68%
|
14.60
|
15.20
|
14.00
|
14.90
|
14.90
|
13.12
|
90,900
|
|
|
4/21/2010
|
-0.40 / -2.63%
|
14.60
|
15.00
|
14.60
|
14.80
|
14.80
|
13.03
|
8,500
|
|
|
4/20/2010
|
+0.20 / +1.33%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
13.39
|
17,000
|
|
|
4/19/2010
|
+0.60 / +4.17%
|
15.00
|
15.40
|
14.50
|
15.00
|
15.00
|
13.21
|
108,000
|
|
|
4/16/2010
|
+0.90 / +6.67%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.68
|
77,800
|
|
|
4/15/2010
|
+0.60 / +4.65%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.50
|
11.89
|
21,700
|
|
|
4/14/2010
|
-0.30 / -2.27%
|
13.50
|
13.50
|
12.50
|
12.90
|
12.90
|
11.36
|
12,700
|
|
|
4/13/2010
|
-1.00 / -7.04%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.20
|
11.63
|
38,000
|
|
|
4/12/2010
|
+0.90 / +6.77%
|
13.90
|
14.20
|
13.60
|
14.20
|
14.20
|
12.51
|
185,800
|
|
|
4/9/2010
|
+0.70 / +5.56%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.71
|
62,900
|
|
|
4/8/2010
|
+0.80 / +6.78%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
11.10
|
33,800
|
|
|
4/7/2010
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.39
|
3,000
|
|
|
4/6/2010
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
10.39
|
28,600
|
|
|
4/5/2010
|
+0.30 / +2.59%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.90
|
10.48
|
6,200
|
|
|
4/2/2010
|
-0.30 / -2.52%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
10.22
|
8,400
|
|
|
4/1/2010
|
-0.20 / -1.65%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
10.48
|
600
|
|
|
3/31/2010
|
+0.10 / +0.83%
|
11.60
|
12.10
|
11.60
|
12.10
|
12.10
|
10.66
|
3,800
|
|
|
3/30/2010
|
-0.50 / -4.00%
|
12.10
|
12.40
|
11.90
|
12.00
|
12.00
|
10.57
|
14,100
|
|
|
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
|
|
|