|
Closing price on 8/24/2010
|
|
| Open |
74.50 |
| High |
74.80 |
| Low |
69.50 |
| Volume |
56,600 |
| Split-adjusted Price |
61.21 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2010
|
-5.20 / -6.96%
|
74.50
|
74.80
|
69.50
|
69.50
|
69.50
|
61.21
|
56,600
|
|
|
8/23/2010
|
-2.30 / -2.99%
|
74.90
|
74.90
|
70.80
|
74.70
|
74.70
|
65.79
|
85,400
|
|
|
8/20/2010
|
+4.10 / +5.62%
|
70.00
|
78.90
|
68.70
|
77.00
|
77.00
|
67.82
|
129,000
|
|
|
8/19/2010
|
+0.90 / +1.25%
|
74.90
|
74.90
|
70.60
|
72.90
|
72.90
|
64.21
|
59,800
|
|
|
8/18/2010
|
-3.50 / -4.64%
|
79.50
|
79.50
|
71.00
|
72.00
|
72.00
|
63.41
|
200,200
|
|
|
8/17/2010
|
+2.60 / +3.57%
|
76.00
|
77.50
|
75.50
|
75.50
|
75.50
|
66.50
|
120,400
|
|
|
8/16/2010
|
+3.30 / +4.74%
|
73.00
|
73.00
|
69.50
|
72.90
|
72.90
|
64.21
|
46,600
|
|
|
8/13/2010
|
+2.00 / +2.96%
|
61.40
|
69.70
|
61.40
|
69.60
|
69.60
|
61.30
|
53,100
|
|
|
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
|
|
|