|
Closing price on 6/6/2011
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
9.30 |
| Volume |
300 |
| Split-adjusted Price |
9.16 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/11/2011
|
-1.40 / -13.33%
|
9.70
|
10.30
|
9.10
|
9.10
|
9.10
|
8.01
|
1,100
|
|
|
5/10/2011
|
+0.40 / +3.96%
|
9.30
|
10.50
|
9.30
|
10.50
|
10.50
|
9.25
|
300
|
|
|
5/9/2011
|
+0.70 / +7.45%
|
9.00
|
10.10
|
9.00
|
10.10
|
10.10
|
8.90
|
500
|
|
|
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
|
|
|