Closing price on 10/20/2010
|
|
Open |
48.00 |
High |
49.00 |
Low |
47.70 |
Volume |
4,780 |
Split-adjusted Price |
34.61 |
|
|
MKP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2010
|
-2.30 / -4.60%
|
48.00
|
49.00
|
47.70
|
47.70
|
47.70
|
34.61
|
4,780
|
|
10/19/2010
|
+1.00 / +2.04%
|
51.00
|
51.00
|
48.50
|
50.00
|
50.00
|
36.28
|
4,030
|
|
10/18/2010
|
0.00 / 0.00%
|
49.40
|
49.40
|
48.90
|
49.00
|
49.00
|
35.56
|
5,790
|
|
10/15/2010
|
-0.10 / -0.20%
|
51.50
|
51.50
|
49.90
|
49.90
|
49.90
|
36.21
|
30
|
|
10/14/2010
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
36.28
|
0
|
|
10/13/2010
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
36.28
|
60
|
|
10/12/2010
|
-1.00 / -1.96%
|
48.70
|
51.00
|
48.70
|
50.00
|
50.00
|
36.28
|
7,210
|
|
10/11/2010
|
0.00 / 0.00%
|
49.40
|
51.00
|
49.40
|
51.00
|
51.00
|
37.01
|
5,930
|
|
10/8/2010
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
36.28
|
40
|
|
10/7/2010
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
36.28
|
4,010
|
|
10/6/2010
|
+0.50 / +1.01%
|
49.50
|
50.00
|
49.40
|
50.00
|
50.00
|
36.28
|
2,390
|
|
10/5/2010
|
+0.10 / +0.20%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
35.92
|
1,820
|
|
10/4/2010
|
0.00 / 0.00%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
35.85
|
5,000
|
|
10/1/2010
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
37.73
|
0
|
|
9/30/2010
|
+2.00 / +4.00%
|
49.20
|
52.00
|
49.20
|
52.00
|
52.00
|
37.73
|
13,870
|
|
9/29/2010
|
-0.50 / -0.99%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
36.28
|
4,600
|
|
9/28/2010
|
+0.50 / +1.00%
|
49.30
|
50.50
|
49.30
|
50.50
|
50.50
|
36.65
|
8,290
|
|
9/27/2010
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.90
|
50.00
|
50.00
|
36.28
|
6,900
|
|
9/24/2010
|
-1.00 / -1.96%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
36.28
|
7,210
|
|
9/23/2010
|
+0.50 / +0.99%
|
52.00
|
52.00
|
50.50
|
51.00
|
51.00
|
37.01
|
2,060
|
|
9/22/2010
|
-0.50 / -0.98%
|
51.00
|
51.00
|
50.00
|
50.50
|
50.50
|
36.65
|
17,470
|
|
9/21/2010
|
-0.50 / -0.97%
|
51.50
|
51.50
|
51.00
|
51.00
|
51.00
|
37.01
|
2,250
|
|
9/20/2010
|
0.00 / 0.00%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.50
|
37.37
|
6,320
|
|
9/17/2010
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
37.37
|
3,020
|
|
9/16/2010
|
+0.50 / +0.98%
|
51.50
|
51.50
|
51.00
|
51.50
|
51.50
|
37.37
|
6,700
|
|
9/15/2010
|
-2.00 / -3.77%
|
53.00
|
53.00
|
51.00
|
51.00
|
51.00
|
37.01
|
17,890
|
|
9/14/2010
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
38.46
|
0
|
|
9/13/2010
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.00
|
53.00
|
53.00
|
38.46
|
130
|
|
9/10/2010
|
-0.50 / -0.97%
|
51.50
|
51.50
|
51.00
|
51.00
|
51.00
|
37.01
|
5,870
|
|
9/9/2010
|
0.00 / 0.00%
|
54.00
|
54.00
|
51.50
|
51.50
|
51.50
|
37.37
|
7,430
|
|
|