|
Closing price on 5/6/2011
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
1,300 |
| Split-adjusted Price |
8.28 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2011
|
-0.30 / -3.09%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
8.28
|
1,300
|
|
|
5/5/2011
|
-0.70 / -6.73%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
8.54
|
2,100
|
|
|
5/4/2011
|
-0.40 / -3.70%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.16
|
1,000
|
|
|
4/29/2011
|
-0.80 / -6.90%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
9.51
|
1,000
|
|
|
4/28/2011
|
-0.80 / -6.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.22
|
200
|
|
|
4/27/2011
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.92
|
0
|
|
|
4/26/2011
|
+0.80 / +6.90%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.92
|
1,000
|
|
|
4/25/2011
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.22
|
0
|
|
|
4/22/2011
|
-0.70 / -5.69%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.22
|
0
|
|
|
4/21/2011
|
+0.80 / +6.96%
|
10.80
|
12.30
|
10.80
|
12.30
|
12.30
|
10.83
|
200
|
|
|
4/20/2011
|
-0.80 / -6.50%
|
11.50
|
12.30
|
11.50
|
11.50
|
11.50
|
10.13
|
3,100
|
|
|
4/19/2011
|
-0.70 / -5.38%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.83
|
0
|
|
|
4/18/2011
|
+0.30 / +2.36%
|
12.00
|
13.00
|
12.00
|
13.00
|
13.00
|
11.45
|
300
|
|
|
4/15/2011
|
-0.40 / -3.05%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.19
|
200
|
|
|
4/14/2011
|
-0.80 / -5.76%
|
13.90
|
13.90
|
13.10
|
13.10
|
13.10
|
11.54
|
200
|
|
|
4/13/2011
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
12.24
|
500
|
|
|
4/8/2011
|
+0.70 / +5.69%
|
13.00
|
13.00
|
12.80
|
13.00
|
13.00
|
11.45
|
1,500
|
|
|
4/7/2011
|
+0.80 / +6.96%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
10.83
|
1,500
|
|
|
4/6/2011
|
+0.70 / +6.48%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.13
|
4,800
|
|
|
4/5/2011
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.51
|
100
|
|
|
4/4/2011
|
-0.60 / -5.17%
|
11.50
|
11.50
|
10.90
|
11.00
|
11.00
|
9.69
|
600
|
|
|
4/1/2011
|
-0.80 / -6.45%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
10.22
|
800
|
|
|
3/31/2011
|
-0.70 / -5.34%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.92
|
800
|
|
|
3/30/2011
|
-0.90 / -6.43%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
11.54
|
200
|
|
|
3/29/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.33
|
1,200
|
|
|
3/28/2011
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.33
|
1,000
|
|
|
3/25/2011
|
-0.80 / -5.37%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.42
|
100
|
|
|
3/24/2011
|
-1.10 / -6.88%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.12
|
200
|
|
|
3/23/2011
|
+0.80 / +5.26%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.09
|
100
|
|
|
3/22/2011
|
+0.90 / +6.29%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.39
|
100
|
|
|