Historical Prices for Macrovision Corp (MVSN)

Symbol:

Historical Data for Macrovision Solutions Corp. (MVSN)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/7/08	13.68	13.73	12.99	13.10	185,062	-0.03	-0.23%
10/6/08	13.57	13.79	12.40	13.13	1,425,232	-0.62	-4.51%
10/3/08	14.5001	14.53	13.74	13.75	1,463,038	-0.32	-2.27%
10/2/08	14.97	15.59	13.97	14.07	1,698,958	-1.10	-7.25%
10/1/08	15.26	15.41	14.90	15.17	1,210,015	-0.21	-1.37%
9/30/08	15.08	15.40	14.85	15.38	1,230,046	0.54	3.64%
9/29/08	15.64	15.86	14.65	14.84	881,815	-1.02	-6.43%
9/26/08	15.46	16.03	15.46	15.86	550,233	0.14	0.89%
9/25/08	16.54	16.60	15.65	15.72	1,798,771	-0.75	-4.55%
9/24/08	17.03	17.18	16.31	16.47	1,207,649	-0.57	-3.35%
9/23/08	17.18	17.54	16.65	17.04	1,172,983	-0.10	-0.58%
9/22/08	18.01	18.35	17.03	17.14	931,156	-0.93	-5.15%
9/19/08	17.95	18.62	17.40	18.07	3,460,581	1.06	6.23%
9/18/08	16.10	17.09	16.05	17.01	2,296,813	1.26	8.00%
9/17/08	15.95	16.53	14.98	15.75	1,446,542	-0.45	-2.78%
9/16/08	15.56	16.22	15.16	16.20	1,462,292	0.57	3.65%
9/15/08	16.54	17.08	15.40	15.63	1,526,874	-1.45	-8.49%
9/12/08	16.47	17.08	16.33	17.08	1,044,630	0.43	2.58%
9/11/08	16.61	16.95	16.22	16.65	1,460,812	-0.09	-0.54%
9/10/08	17.15	17.17	16.46	16.74	1,223,702	-0.37	-2.16%
9/9/08	17.38	17.38	16.50	17.11	1,461,394	-0.22	-1.27%
9/8/08	16.88	17.43	16.26	17.33	1,846,021	0.88	5.35%
9/5/08	16.59	16.62	16.25	16.45	1,545,609	-0.28	-1.67%
9/4/08	16.89	17.05	16.58	16.73	1,345,435	-0.28	-1.65%
9/3/08	15.49	17.28	15.29	17.01	2,441,498	1.49	9.60%
9/2/08	15.49	15.87	15.31	15.52	646,711	–	–
8/29/08	15.87	15.89	15.50	15.52	571,448	-0.36	-2.27%
8/28/08	15.47	16.02	15.35	15.88	585,733	0.42	2.72%
8/27/08	15.31	15.53	15.10	15.46	528,672	0.15	0.98%
8/26/08	15.69	15.97	15.09	15.31	817,317	-0.40	-2.55%
8/25/08	15.97	16.02	15.47	15.71	662,075	-0.30	-1.87%
8/22/08	15.73	16.17	15.50	16.01	917,095	0.38	2.43%
8/21/08	15.18	15.69	15.04	15.63	1,054,710	0.33	2.16%
8/20/08	15.61	16.04	15.02	15.30	959,332	-0.24	-1.54%
8/19/08	16.04	16.25	15.46	15.54	746,197	-0.73	-4.49%
8/18/08	16.91	16.94	15.85	16.27	725,287	-0.63	-3.73%
8/15/08	17.36	17.36	16.63	16.90	695,959	-0.30	-1.74%
8/14/08	16.83	17.52	16.81	17.20	1,246,773	0.22	1.30%
8/13/08	16.53	17.11	16.48	16.98	688,279	0.44	2.66%
8/12/08	16.46	16.82	16.36	16.54	629,255	0.01	0.06%
8/11/08	16.16	16.89	16.16	16.53	1,627,668	0.08	0.49%
8/8/08	15.12	16.88	14.90	16.45	1,975,309	1.29	8.51%
8/7/08	15.56	15.95	15.15	15.16	985,791	-0.59	-3.75%
8/6/08	15.37	15.84	15.17	15.75	520,280	0.33	2.14%
8/5/08	15.18	15.43	14.93	15.42	656,646	0.38	2.53%
8/4/08	14.97	15.30	14.73	15.04	693,159	-0.05	-0.33%
8/1/08	14.98	15.185	14.76	15.09	523,484	-0.11	-0.72%
7/31/08	15.24	15.51	15.16	15.20	366,310	-0.19	-1.23%
7/30/08	15.43	15.79	15.05	15.39	349,943	0.07	0.46%
7/29/08	15.22	15.33	14.91	15.32	605,454	0.09	0.59%
7/28/08	15.42	15.57	15.01	15.23	757,046	-0.27	-1.74%
7/25/08	15.62	15.96	15.18	15.50	1,673,245	–	–
7/24/08	15.84	15.90	15.38	15.50	624,843	-0.28	-1.77%
7/23/08	15.14	15.94	15.14	15.78	606,449	0.65	4.30%
7/22/08	14.79	15.42	14.68	15.13	784,786	0.28	1.89%
7/21/08	15.15	15.22	14.54	14.85	485,987	-0.29	-1.92%
7/18/08	15.28	15.50	14.93	15.14	994,207	-0.16	-1.05%
7/17/08	15.18	15.435	14.94	15.30	409,575	0.20	1.32%
7/16/08	14.01	15.13	13.99	15.10	810,602	0.81	5.67%
7/15/08	14.08	14.39	13.85	14.29	1,208,609	0.06	0.42%
7/14/08	14.88	14.96	13.78	14.23	1,498,906	-0.59	-3.98%
7/11/08	14.88	15.13	14.50	14.82	878,177	-0.21	-1.40%
7/10/08	15.06	15.44	14.83	15.03	758,224	-0.04	-0.27%
7/9/08	15.36	15.66	14.99	15.07	1,137,849	-0.60	-3.83%