|
Closing price on 7/20/2012
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.40 |
| Volume |
54 |
| Split-adjusted Price |
8.28 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.28
|
54
|
|
|
7/19/2012
|
+0.40 / +4.44%
|
9.40
|
9.40
|
8.40
|
9.40
|
9.40
|
8.28
|
1,300
|
|
|
7/18/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.93
|
0
|
|
|
7/17/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.93
|
55,000
|
|
|
7/16/2012
|
+0.30 / +3.45%
|
8.10
|
9.00
|
8.10
|
9.00
|
9.00
|
7.93
|
2,200
|
|
|
7/13/2012
|
+0.50 / +6.10%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.66
|
100
|
|
|
7/12/2012
|
-0.40 / -4.65%
|
7.70
|
8.20
|
7.70
|
8.20
|
8.20
|
7.22
|
1,900
|
|
|
7/11/2012
|
+0.20 / +2.38%
|
8.60
|
8.60
|
8.00
|
8.60
|
8.60
|
7.57
|
500
|
|
|
7/10/2012
|
+0.40 / +5.00%
|
8.40
|
8.40
|
7.80
|
8.40
|
8.40
|
7.40
|
400
|
|
|
7/9/2012
|
+0.30 / +3.90%
|
8.20
|
8.20
|
7.70
|
8.00
|
8.00
|
7.05
|
700
|
|
|
7/6/2012
|
+0.50 / +6.94%
|
6.70
|
7.70
|
6.70
|
7.70
|
7.70
|
6.78
|
10,300
|
|
|
7/5/2012
|
-0.50 / -6.49%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.34
|
400
|
|
|
7/4/2012
|
-0.50 / -6.10%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.78
|
1,900
|
|
|
7/3/2012
|
-0.60 / -6.82%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.22
|
2,100
|
|
|
7/2/2012
|
-0.60 / -6.38%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.75
|
300
|
|
|
6/29/2012
|
-0.70 / -6.93%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.28
|
500
|
|
|
6/28/2012
|
-0.70 / -6.48%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.90
|
200
|
|
|
6/27/2012
|
-0.80 / -6.90%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.51
|
200
|
|
|
6/26/2012
|
-0.80 / -6.45%
|
13.00
|
13.00
|
11.60
|
11.60
|
11.60
|
10.22
|
500
|
|
|
6/25/2012
|
+0.80 / +6.90%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.40
|
10.92
|
13,400
|
|
|
6/22/2012
|
+0.70 / +6.42%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.22
|
8,000
|
|
|
6/21/2012
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.60
|
3,600
|
|
|
6/20/2012
|
+0.60 / +6.25%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.98
|
17,900
|
|
|
6/19/2012
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.46
|
5,200
|
|
|
6/18/2012
|
+0.50 / +5.88%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
7.93
|
17,300
|
|
|
6/15/2012
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.49
|
6,300
|
|
|
6/14/2012
|
+0.50 / +6.67%
|
8.00
|
8.00
|
7.00
|
8.00
|
8.00
|
7.05
|
374,532
|
|
|
6/13/2012
|
+0.20 / +2.74%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.50
|
6.61
|
6,900
|
|
|
6/12/2012
|
+0.40 / +5.80%
|
7.30
|
7.30
|
6.90
|
7.30
|
7.30
|
6.43
|
20,800
|
|
|
6/11/2012
|
+0.40 / +6.15%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
6.08
|
13,200
|
|
|