|
Closing price on 8/12/2010
|
|
| Open |
58.80 |
| High |
67.60 |
| Low |
58.80 |
| Volume |
117,200 |
| Split-adjusted Price |
59.54 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2010
|
+5.70 / +9.21%
|
58.80
|
67.60
|
58.80
|
67.60
|
67.60
|
59.54
|
117,200
|
|
|
8/11/2010
|
+0.10 / +0.16%
|
61.90
|
64.80
|
60.70
|
61.90
|
61.90
|
54.52
|
127,300
|
|
|
8/10/2010
|
+3.00 / +5.10%
|
59.10
|
61.80
|
54.10
|
61.80
|
61.80
|
54.43
|
128,100
|
|
|
8/9/2010
|
+1.70 / +2.98%
|
51.60
|
58.90
|
51.60
|
58.80
|
58.80
|
51.79
|
103,300
|
|
|
8/6/2010
|
+3.70 / +6.93%
|
49.70
|
57.10
|
49.70
|
57.10
|
57.10
|
50.29
|
294,500
|
|
|
8/5/2010
|
-4.00 / -6.97%
|
53.40
|
53.40
|
53.40
|
53.40
|
53.40
|
47.03
|
2,200
|
|
|
8/4/2010
|
0.00 / 0.00%
|
57.40
|
57.40
|
57.40
|
57.40
|
57.40
|
50.55
|
0
|
|
|
8/3/2010
|
+0.10 / +0.17%
|
57.40
|
57.40
|
57.40
|
57.40
|
57.40
|
50.55
|
300
|
|
|
8/2/2010
|
+0.90 / +1.60%
|
61.90
|
61.90
|
57.30
|
57.30
|
57.30
|
50.47
|
62,300
|
|
|
7/30/2010
|
-4.10 / -6.78%
|
62.40
|
62.40
|
56.40
|
56.40
|
56.40
|
49.67
|
56,800
|
|
|
7/29/2010
|
+0.60 / +1.00%
|
60.70
|
60.70
|
60.00
|
60.50
|
60.50
|
53.28
|
39,900
|
|
|
7/28/2010
|
-0.60 / -0.99%
|
56.10
|
61.90
|
55.80
|
59.90
|
59.90
|
52.76
|
58,700
|
|
|
7/27/2010
|
+3.80 / +6.70%
|
56.00
|
61.00
|
56.00
|
60.50
|
60.50
|
53.28
|
398,000
|
|
|
7/26/2010
|
-2.30 / -3.90%
|
62.00
|
62.00
|
56.50
|
56.70
|
56.70
|
49.94
|
71,300
|
|
|
7/23/2010
|
+1.00 / +1.72%
|
61.00
|
61.30
|
58.00
|
59.00
|
59.00
|
51.96
|
21,100
|
|
|
7/22/2010
|
+3.20 / +5.84%
|
58.30
|
58.30
|
55.00
|
58.00
|
58.00
|
51.08
|
195,600
|
|
|
7/21/2010
|
+3.20 / +6.20%
|
54.70
|
54.80
|
47.80
|
54.80
|
54.80
|
48.26
|
217,800
|
|
|
7/20/2010
|
+5.50 / +11.93%
|
49.00
|
51.60
|
48.90
|
51.60
|
51.60
|
45.45
|
155,900
|
|
|
7/19/2010
|
+0.40 / +0.88%
|
48.80
|
48.80
|
45.70
|
46.10
|
46.10
|
40.60
|
135,600
|
|
|
7/16/2010
|
+2.20 / +5.06%
|
45.70
|
45.70
|
45.70
|
45.70
|
45.70
|
40.25
|
43,300
|
|
|
7/15/2010
|
+2.10 / +5.07%
|
37.90
|
43.50
|
37.90
|
43.50
|
43.50
|
38.31
|
111,400
|
|
|
7/14/2010
|
-0.10 / -0.24%
|
40.20
|
41.40
|
39.50
|
41.40
|
41.40
|
36.46
|
39,400
|
|
|
7/13/2010
|
+2.30 / +5.87%
|
41.80
|
41.80
|
39.50
|
41.50
|
41.50
|
36.55
|
18,100
|
|
|
7/12/2010
|
+1.90 / +5.09%
|
39.00
|
39.20
|
39.00
|
39.20
|
39.20
|
34.53
|
183,900
|
|
|
7/9/2010
|
+2.80 / +8.12%
|
34.70
|
37.30
|
33.70
|
37.30
|
37.30
|
32.85
|
98,000
|
|
|
7/8/2010
|
-0.20 / -0.58%
|
37.00
|
37.00
|
34.50
|
34.50
|
34.50
|
30.39
|
64,500
|
|
|
7/7/2010
|
-0.20 / -0.57%
|
34.70
|
34.70
|
34.20
|
34.70
|
34.70
|
30.56
|
211,300
|
|
|
7/6/2010
|
+2.10 / +6.40%
|
31.00
|
35.00
|
31.00
|
34.90
|
34.90
|
30.74
|
215,900
|
|
|
7/5/2010
|
+1.90 / +6.15%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
28.89
|
216,400
|
|
|
7/2/2010
|
+1.70 / +5.82%
|
30.90
|
30.90
|
30.30
|
30.90
|
30.90
|
27.21
|
54,700
|
|
|