|
Closing price on 7/20/2009
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.80 |
| Volume |
2,700 |
| Split-adjusted Price |
9.51 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2009
|
-0.80 / -6.90%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
9.51
|
2,700
|
|
|
7/17/2009
|
-0.80 / -6.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.22
|
4,200
|
|
|
7/16/2009
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.92
|
100
|
|
|
7/15/2009
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.48
|
200
|
|
|
7/14/2009
|
+0.70 / +6.25%
|
10.70
|
11.90
|
10.70
|
11.90
|
11.90
|
10.48
|
200
|
|
|
7/13/2009
|
-0.80 / -6.67%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
9.86
|
7,300
|
|
|
7/10/2009
|
-0.90 / -6.98%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.57
|
2,100
|
|
|
7/9/2009
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.36
|
0
|
|
|
7/8/2009
|
+0.30 / +2.38%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.90
|
11.36
|
2,300
|
|
|
7/7/2009
|
+0.30 / +2.44%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
11.10
|
900
|
|
|
7/6/2009
|
+0.60 / +5.13%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.83
|
3,500
|
|
|
7/3/2009
|
-0.30 / -2.50%
|
10.90
|
11.70
|
10.90
|
11.70
|
11.70
|
10.30
|
2,200
|
|
|
7/2/2009
|
-0.40 / -3.23%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
10.57
|
400
|
|
|
7/1/2009
|
+0.40 / +3.33%
|
11.20
|
12.40
|
11.00
|
12.40
|
12.40
|
10.92
|
1,700
|
|
|
6/30/2009
|
+0.30 / +2.56%
|
12.00
|
12.00
|
11.40
|
12.00
|
12.00
|
10.57
|
8,300
|
|
|
6/29/2009
|
-0.90 / -7.14%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.70
|
10.30
|
3,100
|
|
|
6/26/2009
|
+0.40 / +3.28%
|
11.70
|
13.00
|
11.70
|
12.60
|
12.60
|
11.10
|
11,900
|
|
|
6/25/2009
|
-0.90 / -6.87%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.20
|
10.75
|
4,600
|
|
|
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
|
|
|