|
Closing price on 9/3/2009
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.90 |
| Volume |
200 |
| Split-adjusted Price |
10.48 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2009
|
-0.20 / -1.65%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.48
|
200
|
|
|
9/1/2009
|
-0.40 / -3.20%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.66
|
200
|
|
|
8/31/2009
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.50
|
12.50
|
12.50
|
11.01
|
3,500
|
|
|
8/28/2009
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
11.01
|
800
|
|
|
8/27/2009
|
0.00 / 0.00%
|
12.00
|
12.40
|
12.00
|
12.00
|
12.00
|
10.57
|
5,300
|
|
|
8/26/2009
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.57
|
0
|
|
|
8/25/2009
|
-1.30 / -10.08%
|
12.40
|
12.40
|
11.60
|
11.60
|
11.60
|
10.22
|
200
|
|
|
8/24/2009
|
+0.60 / +4.88%
|
11.50
|
12.90
|
11.50
|
12.90
|
12.90
|
11.36
|
700
|
|
|
8/21/2009
|
+0.70 / +6.03%
|
11.50
|
12.30
|
11.50
|
12.30
|
12.30
|
10.83
|
41,400
|
|
|
8/20/2009
|
+0.80 / +7.41%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
10.22
|
5,600
|
|
|
8/19/2009
|
-0.30 / -2.70%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
9.51
|
1,100
|
|
|
8/18/2009
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.78
|
0
|
|
|
8/17/2009
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
9.69
|
800
|
|
|
8/14/2009
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.78
|
800
|
|
|
8/13/2009
|
-0.30 / -2.61%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
9.86
|
1,100
|
|
|
8/12/2009
|
-0.70 / -5.74%
|
12.00
|
12.00
|
11.40
|
11.50
|
11.50
|
10.13
|
1,500
|
|
|
8/11/2009
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.75
|
200
|
|
|
8/10/2009
|
+0.80 / +7.14%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.57
|
1,000
|
|
|
8/7/2009
|
-0.60 / -5.08%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.20
|
9.86
|
3,500
|
|
|
8/6/2009
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.39
|
0
|
|
|
8/5/2009
|
+0.90 / +8.26%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.39
|
200
|
|
|
8/4/2009
|
-0.40 / -3.54%
|
11.30
|
11.30
|
10.90
|
10.90
|
10.90
|
9.60
|
2,100
|
|
|
8/3/2009
|
-0.20 / -1.74%
|
11.30
|
11.90
|
11.30
|
11.30
|
11.30
|
9.95
|
2,200
|
|
|
7/31/2009
|
+0.30 / +2.68%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
10.13
|
1,000
|
|
|
7/30/2009
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.86
|
100
|
|
|
7/29/2009
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.57
|
100
|
|
|
7/28/2009
|
-0.70 / -5.47%
|
13.30
|
13.30
|
12.10
|
12.10
|
12.10
|
10.66
|
5,500
|
|
|
7/27/2009
|
+0.30 / +2.40%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.80
|
11.27
|
1,100
|
|
|
7/24/2009
|
+0.80 / +6.84%
|
12.50
|
12.50
|
11.80
|
12.50
|
12.50
|
11.01
|
9,300
|
|
|
7/23/2009
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.30
|
5,000
|
|
|