Closing price on 11/15/2010
|
|
Open |
49.40 |
High |
49.40 |
Low |
47.10 |
Volume |
10,980 |
Split-adjusted Price |
35.70 |
|
|
MKP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/15/2010
|
0.00 / 0.00%
|
49.40
|
49.40
|
47.10
|
49.20
|
49.20
|
35.70
|
10,980
|
|
11/12/2010
|
-2.00 / -4.04%
|
49.50
|
49.50
|
47.50
|
47.50
|
47.50
|
34.47
|
50
|
|
11/11/2010
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
35.92
|
160
|
|
11/10/2010
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
35.92
|
110
|
|
11/9/2010
|
+1.50 / +3.13%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
35.92
|
130
|
|
11/8/2010
|
0.00 / 0.00%
|
50.50
|
50.50
|
48.00
|
48.00
|
48.00
|
34.83
|
5,180
|
|
11/5/2010
|
-1.00 / -2.00%
|
50.50
|
50.50
|
49.00
|
49.00
|
49.00
|
35.56
|
2,020
|
|
11/4/2010
|
0.00 / 0.00%
|
49.00
|
50.00
|
49.00
|
50.00
|
50.00
|
36.28
|
2,710
|
|
11/3/2010
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
36.28
|
200
|
|
11/2/2010
|
+0.10 / +0.20%
|
50.00
|
50.00
|
49.90
|
50.00
|
50.00
|
36.28
|
8,530
|
|
11/1/2010
|
0.00 / 0.00%
|
48.00
|
49.90
|
47.80
|
49.90
|
49.90
|
36.21
|
4,730
|
|
10/29/2010
|
-0.40 / -0.82%
|
48.00
|
48.60
|
48.00
|
48.60
|
48.60
|
35.27
|
120
|
|
10/28/2010
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.00
|
49.00
|
49.00
|
35.56
|
30
|
|
10/27/2010
|
+1.00 / +2.08%
|
49.50
|
49.50
|
47.00
|
49.00
|
49.00
|
35.56
|
7,120
|
|
10/26/2010
|
+1.20 / +2.56%
|
49.10
|
49.10
|
47.00
|
48.00
|
48.00
|
34.83
|
1,550
|
|
10/25/2010
|
0.00 / 0.00%
|
48.00
|
49.00
|
46.60
|
46.80
|
46.80
|
33.96
|
3,130
|
|
10/22/2010
|
-2.20 / -4.40%
|
49.00
|
49.00
|
47.80
|
47.80
|
47.80
|
34.69
|
420
|
|
10/21/2010
|
+2.30 / +4.82%
|
47.00
|
50.00
|
47.00
|
50.00
|
50.00
|
36.28
|
40
|
|
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
|
|
|