|
Closing price on 6/5/2009
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.80 |
| Volume |
62,000 |
| Split-adjusted Price |
12.15 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/13/2009
|
-0.30 / -3.57%
|
8.70
|
8.70
|
8.10
|
8.10
|
8.10
|
7.13
|
1,200
|
|
|
5/12/2009
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
7.40
|
3,500
|
|
|
5/11/2009
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.49
|
1,500
|
|
|
5/8/2009
|
-0.20 / -2.17%
|
9.20
|
9.20
|
8.80
|
9.00
|
9.00
|
7.93
|
4,700
|
|
|
5/7/2009
|
+0.30 / +3.37%
|
9.00
|
9.30
|
8.70
|
9.20
|
9.20
|
8.10
|
18,000
|
|
|
5/6/2009
|
-0.40 / -4.30%
|
9.50
|
9.60
|
8.70
|
8.90
|
8.90
|
7.84
|
15,500
|
|
|
5/5/2009
|
+0.60 / +6.90%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.19
|
32,700
|
|
|
5/4/2009
|
+0.50 / +6.10%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
7.66
|
9,800
|
|
|
4/29/2009
|
+0.50 / +6.49%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.20
|
7.22
|
19,000
|
|
|
4/28/2009
|
+0.30 / +4.05%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.70
|
6.78
|
13,200
|
|
|
4/27/2009
|
-0.70 / -8.64%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.52
|
3,600
|
|
|
4/24/2009
|
+0.60 / +8.00%
|
7.60
|
8.10
|
7.60
|
8.10
|
8.10
|
7.13
|
5,000
|
|
|
4/23/2009
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.50
|
6.61
|
300
|
|
|