|
Closing price on 6/19/2012
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.60 |
| Volume |
5,200 |
| Split-adjusted Price |
8.46 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2012
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.46
|
5,200
|
|
|
6/18/2012
|
+0.50 / +5.88%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
7.93
|
17,300
|
|
|
6/15/2012
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.49
|
6,300
|
|
|
6/14/2012
|
+0.50 / +6.67%
|
8.00
|
8.00
|
7.00
|
8.00
|
8.00
|
7.05
|
374,532
|
|
|
6/13/2012
|
+0.20 / +2.74%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.50
|
6.61
|
6,900
|
|
|
6/12/2012
|
+0.40 / +5.80%
|
7.30
|
7.30
|
6.90
|
7.30
|
7.30
|
6.43
|
20,800
|
|
|
6/11/2012
|
+0.40 / +6.15%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
6.08
|
13,200
|
|
|
6/8/2012
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.72
|
800
|
|
|
6/7/2012
|
-0.40 / -6.15%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.10
|
5.37
|
231,282
|
|
|
6/6/2012
|
-0.40 / -5.80%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.72
|
100
|
|
|
6/5/2012
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.08
|
100
|
|
|
6/4/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.99
|
0
|
|
|
6/1/2012
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
5.99
|
600
|
|
|
5/31/2012
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
5.72
|
114,400
|
|
|
5/30/2012
|
+0.70 / +12.07%
|
6.60
|
6.60
|
6.20
|
6.50
|
6.50
|
5.72
|
700
|
|
|
5/29/2012
|
-0.20 / -3.33%
|
5.70
|
6.40
|
5.70
|
5.80
|
5.80
|
5.11
|
6,600
|
|
|
5/28/2012
|
+0.40 / +7.14%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
5.28
|
2,300
|
|
|
5/25/2012
|
-0.40 / -6.67%
|
5.60
|
6.40
|
5.60
|
5.60
|
5.60
|
4.93
|
300
|
|
|
5/24/2012
|
-0.30 / -4.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.28
|
1,500
|
|
|
5/23/2012
|
-0.40 / -5.97%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.55
|
2,500
|
|
|
5/22/2012
|
+0.10 / +1.52%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.70
|
5.90
|
200
|
|
|
5/21/2012
|
+0.30 / +4.76%
|
5.90
|
6.70
|
5.90
|
6.60
|
6.60
|
5.81
|
6,100
|
|
|
5/18/2012
|
+0.10 / +1.61%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.30
|
5.55
|
600
|
|
|
5/17/2012
|
+0.30 / +5.08%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.20
|
5.46
|
2,500
|
|
|
5/16/2012
|
+0.30 / +5.36%
|
6.10
|
6.20
|
5.70
|
5.90
|
5.90
|
5.20
|
3,500
|
|
|
5/15/2012
|
-0.30 / -5.08%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.60
|
4.93
|
6,100
|
|
|
5/14/2012
|
-0.40 / -6.35%
|
6.70
|
6.70
|
5.90
|
5.90
|
5.90
|
5.20
|
11,500
|
|
|
5/11/2012
|
+0.40 / +6.78%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.55
|
5,700
|
|
|
5/10/2012
|
+0.10 / +1.72%
|
5.40
|
5.90
|
5.40
|
5.90
|
5.90
|
5.20
|
6,300
|
|
|
5/9/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.80
|
5.11
|
4,700
|
|
|