|
Closing price on 10/14/2009
|
|
| Open |
118.00 |
| High |
120.00 |
| Low |
114.00 |
| Volume |
42,800 |
| Split-adjusted Price |
117.80 |
|
|
MIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2009
|
-2.20 / -1.83%
|
118.00
|
120.00
|
114.00
|
117.80
|
117.80
|
117.80
|
42,800
|
|
|
10/13/2009
|
-0.40 / -0.33%
|
128.80
|
128.80
|
112.00
|
120.00
|
120.00
|
120.00
|
64,600
|
|
|
10/12/2009
|
+7.80 / +6.93%
|
120.40
|
120.40
|
120.20
|
120.40
|
120.40
|
120.40
|
19,300
|
|
|
10/9/2009
|
+4.60 / +4.26%
|
112.60
|
112.60
|
112.00
|
112.60
|
112.45
|
112.60
|
41,700
|
|
|
10/8/2009
|
+6.00 / +5.88%
|
103.00
|
108.00
|
101.00
|
108.00
|
108.00
|
108.00
|
38,700
|
|
|
10/7/2009
|
+1.90 / +1.90%
|
108.50
|
108.50
|
97.00
|
102.00
|
102.00
|
102.00
|
34,600
|
|
|
10/6/2009
|
+1.70 / +1.73%
|
92.00
|
105.20
|
92.00
|
100.10
|
100.10
|
100.10
|
85,500
|
|
|
10/5/2009
|
-7.30 / -6.91%
|
98.40
|
99.00
|
98.40
|
98.40
|
98.40
|
98.40
|
24,500
|
|
|
10/2/2009
|
-1.50 / -1.40%
|
105.70
|
105.70
|
105.70
|
105.70
|
105.70
|
105.70
|
9,000
|
|
|
10/1/2009
|
-7.90 / -6.86%
|
123.20
|
123.20
|
107.20
|
107.20
|
107.20
|
107.20
|
148,300
|
|
|
9/30/2009
|
-3.30 / -2.79%
|
118.00
|
118.00
|
115.10
|
115.10
|
115.10
|
115.10
|
7,000
|
|
|
9/29/2009
|
-5.60 / -4.52%
|
135.90
|
135.90
|
118.30
|
118.40
|
118.40
|
118.40
|
86,500
|
|
|
9/28/2009
|
+2.30 / +1.89%
|
130.20
|
130.20
|
117.00
|
124.00
|
124.00
|
124.00
|
127,800
|
|
|
9/25/2009
|
+7.90 / +6.94%
|
121.70
|
121.70
|
121.70
|
121.70
|
121.70
|
121.70
|
52,900
|
|
|
9/24/2009
|
+7.40 / +6.95%
|
113.80
|
113.80
|
113.00
|
113.80
|
113.80
|
113.80
|
75,600
|
|
|
9/23/2009
|
+6.70 / +6.72%
|
106.40
|
106.40
|
106.40
|
106.40
|
106.40
|
106.40
|
8,200
|
|
|
9/22/2009
|
+6.00 / +6.40%
|
99.70
|
99.70
|
95.00
|
99.70
|
99.70
|
99.70
|
45,100
|
|
|
9/21/2009
|
+6.10 / +6.96%
|
93.70
|
93.70
|
87.60
|
93.70
|
93.70
|
93.70
|
204,700
|
|
|
9/18/2009
|
+5.70 / +6.96%
|
87.60
|
87.60
|
87.60
|
87.60
|
87.60
|
87.60
|
15,800
|
|
|
9/17/2009
|
+5.30 / +6.92%
|
81.90
|
81.90
|
81.90
|
81.90
|
81.90
|
81.90
|
33,600
|
|
|
9/16/2009
|
+4.90 / +6.83%
|
76.60
|
76.60
|
76.50
|
76.60
|
76.60
|
76.60
|
37,500
|
|
|
9/15/2009
|
+3.80 / +5.60%
|
71.50
|
71.70
|
70.10
|
71.70
|
71.70
|
71.70
|
40,900
|
|
|
9/14/2009
|
+4.90 / +7.78%
|
67.00
|
67.90
|
65.00
|
67.90
|
67.90
|
67.90
|
76,300
|
|
|
9/11/2009
|
-0.80 / -1.25%
|
62.00
|
65.50
|
62.00
|
63.00
|
63.80
|
63.00
|
78,700
|
|
|
9/10/2009
|
+4.10 / +6.87%
|
63.70
|
63.80
|
59.70
|
63.80
|
63.80
|
63.80
|
191,500
|
|
|
9/9/2009
|
+3.80 / +6.80%
|
59.70
|
59.70
|
59.70
|
59.70
|
59.70
|
59.70
|
41,400
|
|
|
9/8/2009
|
+2.30 / +4.29%
|
54.90
|
55.90
|
54.90
|
55.90
|
55.90
|
55.90
|
38,000
|
|
|
9/7/2009
|
+2.20 / +4.28%
|
51.70
|
54.00
|
51.00
|
53.60
|
53.60
|
53.60
|
56,300
|
|
|
9/4/2009
|
-0.60 / -1.15%
|
52.70
|
52.70
|
51.10
|
51.40
|
52.00
|
51.40
|
22,200
|
|
|
9/3/2009
|
-1.20 / -2.26%
|
53.00
|
53.90
|
52.00
|
52.00
|
52.00
|
52.00
|
20,300
|
|
|