|
Closing price on 3/7/2011
|
|
| Open |
24.80 |
| High |
26.50 |
| Low |
23.10 |
| Volume |
17,100 |
| Split-adjusted Price |
16.06 |
|
|
MIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2011
|
+0.30 / +1.22%
|
24.80
|
26.50
|
23.10
|
24.90
|
24.90
|
16.06
|
17,100
|
|
|
3/4/2011
|
-1.60 / -6.11%
|
26.90
|
27.00
|
24.60
|
24.60
|
26.20
|
15.87
|
8,900
|
|
|
3/3/2011
|
-0.80 / -2.96%
|
26.60
|
26.60
|
25.30
|
26.20
|
26.20
|
16.90
|
16,800
|
|
|
3/2/2011
|
0.00 / 0.00%
|
28.50
|
28.50
|
26.30
|
27.00
|
27.00
|
17.42
|
11,000
|
|
|
3/1/2011
|
+1.60 / +6.30%
|
26.90
|
27.00
|
26.80
|
27.00
|
27.00
|
17.42
|
58,300
|
|
|
2/28/2011
|
+1.60 / +6.72%
|
23.80
|
25.40
|
23.80
|
25.40
|
25.40
|
16.38
|
38,800
|
|
|
2/25/2011
|
+1.20 / +5.31%
|
23.70
|
23.80
|
23.70
|
23.80
|
23.75
|
15.35
|
4,000
|
|
|
2/24/2011
|
-1.90 / -7.76%
|
23.60
|
23.60
|
21.80
|
22.60
|
22.60
|
14.58
|
11,100
|
|
|
2/23/2011
|
+0.70 / +2.94%
|
24.90
|
24.90
|
23.00
|
24.50
|
24.50
|
15.80
|
5,500
|
|
|
2/22/2011
|
-1.50 / -5.93%
|
24.10
|
24.10
|
23.70
|
23.80
|
23.80
|
15.35
|
9,100
|
|
|
2/21/2011
|
-2.30 / -8.33%
|
25.50
|
25.50
|
25.30
|
25.30
|
25.30
|
16.32
|
2,600
|
|
|
2/18/2011
|
-0.40 / -1.43%
|
27.80
|
27.80
|
27.00
|
27.60
|
27.55
|
17.80
|
4,000
|
|
|
2/17/2011
|
-2.00 / -6.67%
|
30.00
|
30.00
|
27.20
|
28.00
|
28.00
|
18.06
|
7,400
|
|
|
2/16/2011
|
+1.00 / +3.45%
|
29.00
|
30.00
|
29.00
|
30.00
|
30.00
|
19.35
|
1,800
|
|
|
2/15/2011
|
-0.60 / -2.03%
|
28.90
|
29.00
|
28.90
|
29.00
|
29.00
|
18.71
|
2,700
|
|
|
2/14/2011
|
-0.90 / -2.95%
|
29.50
|
29.60
|
29.50
|
29.60
|
29.60
|
19.09
|
1,200
|
|
|
2/11/2011
|
-0.60 / -1.93%
|
31.00
|
31.00
|
30.30
|
30.50
|
30.70
|
19.67
|
2,700
|
|
|
2/10/2011
|
-0.60 / -1.89%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
20.06
|
100
|
|
|
2/9/2011
|
-2.20 / -6.49%
|
33.80
|
33.80
|
31.70
|
31.70
|
31.70
|
20.45
|
4,900
|
|
|
2/8/2011
|
+1.40 / +4.31%
|
33.50
|
33.90
|
31.20
|
33.90
|
33.90
|
21.87
|
1,100
|
|
|
1/28/2011
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
20.96
|
0
|
|
|
1/27/2011
|
+0.20 / +0.62%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
20.96
|
800
|
|
|
1/26/2011
|
+0.80 / +2.54%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
20.84
|
100
|
|
|
1/25/2011
|
-1.50 / -4.55%
|
32.00
|
33.00
|
31.50
|
31.50
|
31.50
|
20.32
|
5,300
|
|
|
1/24/2011
|
-2.00 / -5.71%
|
34.50
|
34.50
|
33.00
|
33.00
|
33.00
|
21.29
|
700
|
|
|
1/21/2011
|
+0.90 / +2.64%
|
34.60
|
35.00
|
34.00
|
35.00
|
34.10
|
22.58
|
3,100
|
|
|
1/20/2011
|
-0.90 / -2.57%
|
35.00
|
35.40
|
34.10
|
34.10
|
34.10
|
22.00
|
1,000
|
|
|
1/19/2011
|
+1.00 / +2.94%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
22.58
|
100
|
|
|
1/18/2011
|
-1.00 / -2.86%
|
34.50
|
34.50
|
34.00
|
34.00
|
34.00
|
21.93
|
2,800
|
|
|
1/17/2011
|
-1.50 / -4.11%
|
36.50
|
36.50
|
35.00
|
35.00
|
35.00
|
22.58
|
4,100
|
|
|