Closing price on 10/9/2020
|
|
Open |
42.00 |
High |
43.00 |
Low |
42.00 |
Volume |
3,000 |
Split-adjusted Price |
35.57 |
|
|
MKP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2020
|
+1.00 / +2.38%
|
42.00
|
43.00
|
42.00
|
43.00
|
42.33
|
35.57
|
3,000
|
|
10/8/2020
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
0
|
|
10/7/2020
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
0
|
|
10/6/2020
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
0
|
|
10/5/2020
|
+0.30 / +0.72%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
1,000
|
|
10/2/2020
|
0.00 / 0.00%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
34.49
|
0
|
|
10/1/2020
|
+1.70 / +4.25%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
34.49
|
0
|
|
9/30/2020
|
+3.00 / +8.11%
|
42.50
|
42.50
|
40.00
|
40.00
|
41.67
|
33.09
|
400,300
|
|
9/29/2020
|
-4.90 / -11.69%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
30.61
|
500
|
|
9/28/2020
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
34.66
|
300
|
|
9/25/2020
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
34.66
|
300,000
|
|
9/24/2020
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
34.66
|
0
|
|
9/23/2020
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
34.66
|
0
|
|
9/22/2020
|
-0.10 / -0.24%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
34.66
|
300,100
|
|
9/21/2020
|
+2.80 / +7.14%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
300
|
|
9/18/2020
|
0.00 / 0.00%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
32.43
|
0
|
|
9/17/2020
|
0.00 / 0.00%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
32.43
|
0
|
|
9/16/2020
|
+0.50 / +1.29%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
32.43
|
400,100
|
|
9/15/2020
|
0.00 / 0.00%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
32.01
|
0
|
|
9/14/2020
|
-4.30 / -10.00%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
32.01
|
100
|
|
9/11/2020
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
35.57
|
1,000
|
|
9/10/2020
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
35.57
|
1,600
|
|
9/9/2020
|
-0.50 / -1.15%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
35.57
|
300
|
|
9/8/2020
|
0.00 / 0.00%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
35.98
|
0
|
|
9/7/2020
|
0.00 / 0.00%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
35.98
|
0
|
|
9/4/2020
|
0.00 / 0.00%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
35.98
|
0
|
|
9/3/2020
|
+0.50 / +1.16%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
35.98
|
600
|
|
9/1/2020
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
35.57
|
700
|
|
8/31/2020
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
35.57
|
0
|
|
8/28/2020
|
+1.00 / +2.38%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
35.57
|
1,000
|
|
|