|
Closing price on 6/24/2009
|
|
| Open |
12.90 |
| High |
13.10 |
| Low |
12.90 |
| Volume |
700 |
| Split-adjusted Price |
11.54 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2009
|
+1.40 / +11.97%
|
12.90
|
13.10
|
12.90
|
13.10
|
13.10
|
11.54
|
700
|
|
|
6/23/2009
|
-0.80 / -6.40%
|
13.30
|
13.30
|
11.70
|
11.70
|
11.70
|
10.30
|
15,900
|
|
|
6/22/2009
|
-0.80 / -6.02%
|
13.40
|
13.40
|
12.50
|
12.50
|
12.50
|
11.01
|
7,000
|
|
|
6/19/2009
|
-1.10 / -7.64%
|
15.30
|
15.30
|
13.30
|
13.30
|
13.30
|
11.71
|
36,800
|
|
|
6/18/2009
|
+0.50 / +3.60%
|
12.60
|
14.40
|
12.60
|
14.40
|
14.40
|
12.68
|
86,700
|
|
|
6/17/2009
|
+1.10 / +8.59%
|
12.10
|
13.90
|
12.10
|
13.90
|
13.90
|
12.24
|
61,400
|
|
|
6/16/2009
|
-0.80 / -5.88%
|
13.30
|
13.30
|
12.80
|
12.80
|
12.80
|
11.27
|
4,100
|
|
|
6/15/2009
|
-1.00 / -6.85%
|
13.60
|
14.70
|
13.60
|
13.60
|
13.60
|
11.98
|
11,900
|
|
|
6/12/2009
|
-1.20 / -7.59%
|
14.60
|
15.40
|
14.50
|
14.60
|
14.60
|
12.86
|
13,500
|
|
|
6/11/2009
|
+0.80 / +5.33%
|
14.90
|
15.90
|
14.90
|
15.80
|
15.80
|
13.92
|
13,900
|
|
|
6/10/2009
|
-0.70 / -4.46%
|
16.70
|
16.70
|
14.70
|
15.00
|
15.00
|
13.21
|
66,200
|
|
|
6/9/2009
|
+1.00 / +6.80%
|
15.70
|
15.70
|
14.00
|
15.70
|
15.70
|
13.83
|
185,200
|
|
|
6/8/2009
|
+0.90 / +6.52%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.95
|
15,600
|
|
|
6/5/2009
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.15
|
62,000
|
|
|
6/4/2009
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.36
|
2,600
|
|
|
6/3/2009
|
+0.70 / +6.14%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.66
|
6,600
|
|
|
6/2/2009
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.04
|
39,400
|
|
|
6/1/2009
|
+0.80 / +7.92%
|
10.80
|
10.90
|
10.20
|
10.90
|
10.90
|
9.60
|
70,000
|
|
|
5/29/2009
|
-0.60 / -5.61%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.10
|
8.90
|
4,800
|
|
|
5/28/2009
|
-0.30 / -2.73%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
9.42
|
6,400
|
|
|
5/27/2009
|
0.00 / 0.00%
|
11.60
|
11.60
|
10.70
|
11.00
|
11.00
|
9.69
|
12,600
|
|
|
5/26/2009
|
+0.70 / +6.80%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
9.69
|
36,900
|
|
|
5/25/2009
|
+0.40 / +4.04%
|
10.30
|
10.40
|
10.00
|
10.30
|
10.30
|
9.07
|
23,600
|
|
|
5/22/2009
|
+0.60 / +6.45%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.90
|
8.72
|
21,100
|
|
|
5/21/2009
|
+0.50 / +5.68%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.30
|
8.19
|
34,400
|
|
|
5/20/2009
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
7.75
|
20,300
|
|
|
5/19/2009
|
+0.10 / +1.20%
|
8.90
|
8.90
|
8.00
|
8.40
|
8.40
|
7.40
|
13,700
|
|
|
5/18/2009
|
-0.20 / -2.35%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.30
|
7.31
|
600
|
|
|
5/15/2009
|
+0.50 / +6.25%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
7.49
|
12,000
|
|
|
5/14/2009
|
-0.10 / -1.23%
|
8.50
|
8.50
|
7.80
|
8.00
|
8.00
|
7.05
|
6,700
|
|
|