Closing price on 5/12/2009
|
|
Open |
8.40 |
High |
8.40 |
Low |
8.30 |
Volume |
3,500 |
Split-adjusted Price |
7.40 |
|
|
MKV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/12/2009
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
7.40
|
3,500
|
|
5/11/2009
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.49
|
1,500
|
|
5/8/2009
|
-0.20 / -2.17%
|
9.20
|
9.20
|
8.80
|
9.00
|
9.00
|
7.93
|
4,700
|
|
5/7/2009
|
+0.30 / +3.37%
|
9.00
|
9.30
|
8.70
|
9.20
|
9.20
|
8.10
|
18,000
|
|
5/6/2009
|
-0.40 / -4.30%
|
9.50
|
9.60
|
8.70
|
8.90
|
8.90
|
7.84
|
15,500
|
|
5/5/2009
|
+0.60 / +6.90%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.19
|
32,700
|
|
5/4/2009
|
+0.50 / +6.10%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
7.66
|
9,800
|
|
4/29/2009
|
+0.50 / +6.49%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.20
|
7.22
|
19,000
|
|
4/28/2009
|
+0.30 / +4.05%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.70
|
6.78
|
13,200
|
|
4/27/2009
|
-0.70 / -8.64%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.52
|
3,600
|
|
4/24/2009
|
+0.60 / +8.00%
|
7.60
|
8.10
|
7.60
|
8.10
|
8.10
|
7.13
|
5,000
|
|
4/23/2009
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.50
|
6.61
|
300
|
|
4/22/2009
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.61
|
1,100
|
|
4/21/2009
|
+0.20 / +2.86%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.20
|
6.34
|
5,300
|
|
4/20/2009
|
-0.30 / -4.11%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
6.17
|
12,900
|
|
4/17/2009
|
-0.30 / -3.95%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
6.43
|
7,800
|
|
4/16/2009
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.50
|
7.60
|
7.60
|
6.69
|
6,800
|
|
4/15/2009
|
-0.50 / -5.95%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
6.96
|
7,400
|
|
4/14/2009
|
+0.70 / +9.09%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
7.40
|
6,600
|
|
4/13/2009
|
+0.10 / +1.32%
|
7.70
|
8.20
|
7.70
|
7.70
|
7.70
|
6.78
|
57,000
|
|
4/10/2009
|
+0.10 / +1.33%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.60
|
6.69
|
3,700
|
|
4/9/2009
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
6.61
|
2,400
|
|
4/8/2009
|
-0.10 / -1.30%
|
8.00
|
8.00
|
7.20
|
7.60
|
7.60
|
6.69
|
9,500
|
|
4/7/2009
|
-0.10 / -1.28%
|
7.70
|
7.90
|
7.70
|
7.70
|
7.70
|
6.78
|
6,500
|
|
4/3/2009
|
+0.50 / +6.85%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.80
|
6.87
|
8,800
|
|
4/2/2009
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
6.43
|
4,300
|
|
4/1/2009
|
+0.10 / +1.39%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
6.43
|
4,300
|
|
3/31/2009
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.20
|
6.34
|
2,000
|
|
3/30/2009
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.43
|
1,100
|
|
3/27/2009
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.43
|
400
|
|
|