|
Closing price on 5/2/2013
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.50 |
| Volume |
0 |
| Split-adjusted Price |
7.49 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.49
|
0
|
|
|
4/26/2013
|
+0.50 / +6.25%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
7.49
|
200
|
|
|
4/25/2013
|
-0.30 / -3.61%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.05
|
4,000
|
|
|
4/24/2013
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.31
|
4,200
|
|
|
4/23/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
7.49
|
3,200
|
|
|
4/22/2013
|
-0.20 / -2.30%
|
9.50
|
9.50
|
8.50
|
8.50
|
8.50
|
7.49
|
200
|
|
|
4/18/2013
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.70
|
7.66
|
8,100
|
|
|
4/17/2013
|
+0.20 / +2.27%
|
8.70
|
9.00
|
8.50
|
9.00
|
9.00
|
7.93
|
7,200
|
|
|
4/16/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.75
|
0
|
|
|
4/15/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
7.75
|
9,900
|
|
|
4/12/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.75
|
1,400
|
|
|
4/11/2013
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
7.75
|
1,600
|
|
|
4/10/2013
|
-0.90 / -9.38%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
7.66
|
4,100
|
|
|
4/9/2013
|
+0.60 / +6.67%
|
8.10
|
9.60
|
8.10
|
9.60
|
9.60
|
8.46
|
2,300
|
|
|
4/8/2013
|
-0.90 / -9.09%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
7.93
|
300
|
|
|
4/5/2013
|
+0.90 / +10.00%
|
8.50
|
9.90
|
8.20
|
9.90
|
9.90
|
8.72
|
7,500
|
|
|
4/4/2013
|
+0.80 / +9.76%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.93
|
17,400
|
|
|
4/3/2013
|
+0.70 / +9.33%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
7.22
|
3,700
|
|
|
4/2/2013
|
+0.60 / +8.70%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
6.61
|
4,700
|
|
|
4/1/2013
|
+0.60 / +9.52%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
6.08
|
1,100
|
|
|
3/29/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.55
|
0
|
|
|
3/28/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.55
|
100
|
|
|
3/27/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.55
|
0
|
|
|
3/26/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.55
|
0
|
|
|
3/25/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.55
|
0
|
|
|
3/22/2013
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.55
|
108
|
|
|
3/21/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.46
|
0
|
|
|
3/20/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.46
|
0
|
|
|
3/19/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.46
|
0
|
|
|
3/18/2013
|
+0.30 / +5.08%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
5.46
|
200
|
|
|