|
Closing price on 6/22/2011
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.90 |
| Volume |
700 |
| Split-adjusted Price |
8.72 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2011
|
+0.60 / +6.45%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
8.72
|
700
|
|
|
6/21/2011
|
-0.40 / -4.12%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
8.19
|
1,000
|
|
|
6/20/2011
|
-0.20 / -2.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
8.54
|
1,000
|
|
|
6/17/2011
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.90
|
8.72
|
200
|
|
|
6/16/2011
|
+0.30 / +3.23%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.46
|
500
|
|
|
6/15/2011
|
-0.70 / -7.00%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.30
|
8.19
|
1,300
|
|
|
6/14/2011
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.81
|
100
|
|
|
6/13/2011
|
+0.50 / +5.32%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.72
|
100
|
|
|
6/10/2011
|
-0.10 / -1.05%
|
10.10
|
10.10
|
9.40
|
9.40
|
9.40
|
8.28
|
1,000
|
|
|
6/9/2011
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.37
|
200
|
|
|
6/8/2011
|
+0.20 / +2.11%
|
9.40
|
9.70
|
9.20
|
9.70
|
9.70
|
8.54
|
4,500
|
|
|
6/7/2011
|
-0.90 / -8.65%
|
10.50
|
10.50
|
9.50
|
9.50
|
9.50
|
8.37
|
500
|
|
|
6/6/2011
|
+0.60 / +6.12%
|
10.40
|
10.40
|
9.30
|
10.40
|
10.40
|
9.16
|
300
|
|
|
6/3/2011
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.63
|
100
|
|
|
6/2/2011
|
+0.40 / +4.44%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
8.28
|
1,000
|
|
|
6/1/2011
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.93
|
0
|
|
|
5/31/2011
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
7.84
|
200
|
|
|
5/30/2011
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.93
|
2,000
|
|
|
5/27/2011
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.75
|
800
|
|
|
5/26/2011
|
-0.30 / -3.37%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
7.57
|
1,800
|
|
|
5/25/2011
|
-0.60 / -6.32%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
7.84
|
2,500
|
|
|
5/24/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.37
|
400
|
|
|
5/23/2011
|
-0.40 / -4.04%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.50
|
8.37
|
3,700
|
|
|
5/20/2011
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
8.72
|
900
|
|
|
5/19/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.54
|
0
|
|
|
5/18/2011
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.54
|
100
|
|
|
5/17/2011
|
-0.60 / -6.00%
|
10.60
|
10.60
|
9.40
|
9.40
|
9.40
|
8.28
|
2,100
|
|
|
5/16/2011
|
+0.40 / +4.17%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
8.81
|
200
|
|
|
5/13/2011
|
+0.60 / +6.67%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
8.46
|
500
|
|
|
5/12/2011
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.93
|
300
|
|
|