|
Closing price on 5/21/2010
|
|
| Open |
14.80 |
| High |
16.50 |
| Low |
14.60 |
| Volume |
40,000 |
| Split-adjusted Price |
14.53 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2010
|
+0.70 / +4.43%
|
14.80
|
16.50
|
14.60
|
16.50
|
16.50
|
14.53
|
40,000
|
|
|
5/20/2010
|
+0.40 / +2.60%
|
13.90
|
15.80
|
13.80
|
15.80
|
15.80
|
13.92
|
78,200
|
|
|
5/19/2010
|
+0.10 / +0.65%
|
14.30
|
15.40
|
14.30
|
15.40
|
15.40
|
13.56
|
25,700
|
|
|
5/18/2010
|
+0.20 / +1.32%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.30
|
13.48
|
10,100
|
|
|
5/17/2010
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
13.30
|
3,500
|
|
|
5/14/2010
|
-0.60 / -3.80%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
13.39
|
6,300
|
|
|
5/13/2010
|
+0.80 / +5.33%
|
16.00
|
16.00
|
14.50
|
15.80
|
15.80
|
13.92
|
15,900
|
|
|
5/12/2010
|
-1.50 / -9.09%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.00
|
13.21
|
20,500
|
|
|
5/11/2010
|
+0.10 / +0.61%
|
16.20
|
16.50
|
15.90
|
16.50
|
16.50
|
14.53
|
31,400
|
|
|
5/10/2010
|
+0.60 / +3.80%
|
16.50
|
16.50
|
15.10
|
16.40
|
16.40
|
14.44
|
30,300
|
|
|
5/7/2010
|
-0.10 / -0.63%
|
16.20
|
16.20
|
15.70
|
15.80
|
15.80
|
13.92
|
21,800
|
|
|
5/6/2010
|
+1.30 / +8.90%
|
15.40
|
15.90
|
15.00
|
15.90
|
15.90
|
14.00
|
60,400
|
|
|
5/5/2010
|
-0.60 / -3.95%
|
14.30
|
15.30
|
14.30
|
14.60
|
14.60
|
12.86
|
9,900
|
|
|
5/4/2010
|
+0.80 / +5.56%
|
14.20
|
15.60
|
13.90
|
15.20
|
15.20
|
13.39
|
5,100
|
|
|
4/29/2010
|
-0.70 / -4.64%
|
15.40
|
15.40
|
14.40
|
14.40
|
14.40
|
12.68
|
46,000
|
|
|
4/28/2010
|
+0.40 / +2.72%
|
14.30
|
15.10
|
14.30
|
15.10
|
15.10
|
13.30
|
16,800
|
|
|
4/27/2010
|
+0.20 / +1.38%
|
15.90
|
15.90
|
14.10
|
14.70
|
14.70
|
12.95
|
7,500
|
|
|
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
|
|
|