Closing price on 12/27/2019
|
|
Open |
53.00 |
High |
54.00 |
Low |
53.00 |
Volume |
2,000 |
Split-adjusted Price |
43.23 |
|
|
MKP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/27/2019
|
+1.10 / +2.08%
|
53.00
|
54.00
|
53.00
|
54.00
|
53.60
|
43.23
|
2,000
|
|
12/26/2019
|
+7.40 / +16.26%
|
48.00
|
52.90
|
43.60
|
52.90
|
48.11
|
42.35
|
900
|
|
12/25/2019
|
-7.80 / -14.63%
|
53.00
|
53.00
|
45.50
|
45.50
|
51.13
|
36.43
|
400
|
|
12/24/2019
|
+4.40 / +9.00%
|
54.00
|
54.00
|
53.30
|
53.30
|
53.48
|
42.67
|
400
|
|
12/23/2019
|
+4.70 / +10.63%
|
44.50
|
49.00
|
44.50
|
48.90
|
47.57
|
39.15
|
1,500
|
|
12/20/2019
|
+1.90 / +4.23%
|
43.00
|
46.80
|
43.00
|
46.80
|
44.22
|
37.47
|
4,100
|
|
12/19/2019
|
0.00 / 0.00%
|
44.90
|
44.90
|
44.90
|
44.90
|
44.90
|
35.95
|
0
|
|
12/18/2019
|
+0.10 / +0.22%
|
44.90
|
44.90
|
44.90
|
44.90
|
44.90
|
35.95
|
1,000
|
|
12/17/2019
|
+2.30 / +5.41%
|
44.00
|
44.80
|
44.00
|
44.80
|
44.14
|
35.87
|
2,900
|
|
12/16/2019
|
+0.30 / +0.71%
|
48.40
|
48.40
|
42.50
|
42.50
|
45.30
|
34.03
|
1,900
|
|
12/13/2019
|
-1.90 / -4.31%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
33.79
|
1,800
|
|
12/12/2019
|
+0.10 / +0.23%
|
46.90
|
46.90
|
44.10
|
44.10
|
45.70
|
35.31
|
1,400
|
|
12/11/2019
|
-2.90 / -6.18%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
35.23
|
500
|
|
12/10/2019
|
0.00 / 0.00%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
37.55
|
0
|
|
12/9/2019
|
0.00 / 0.00%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
37.55
|
0
|
|
12/6/2019
|
0.00 / 0.00%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
37.55
|
700
|
|
12/5/2019
|
+1.60 / +3.53%
|
43.90
|
46.90
|
43.90
|
46.90
|
44.34
|
37.55
|
700
|
|
12/4/2019
|
+3.30 / +7.86%
|
45.20
|
45.30
|
45.20
|
45.30
|
45.27
|
36.27
|
700
|
|
12/3/2019
|
-4.30 / -9.29%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
33.63
|
100
|
|
12/2/2019
|
+4.10 / +9.72%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
37.07
|
500
|
|
11/29/2019
|
-4.60 / -9.83%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
33.79
|
100
|
|
11/28/2019
|
0.00 / 0.00%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
37.47
|
0
|
|
11/27/2019
|
0.00 / 0.00%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
37.47
|
0
|
|
11/26/2019
|
+2.80 / +6.36%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
37.47
|
600
|
|
11/25/2019
|
-3.50 / -7.37%
|
47.20
|
47.20
|
43.00
|
44.00
|
43.82
|
35.23
|
1,700
|
|
11/22/2019
|
+3.90 / +8.86%
|
46.30
|
47.90
|
46.30
|
47.90
|
47.46
|
38.35
|
700
|
|
11/21/2019
|
-2.90 / -6.18%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
35.23
|
600
|
|
11/20/2019
|
0.00 / 0.00%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
37.55
|
0
|
|
11/19/2019
|
0.00 / 0.00%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
37.55
|
0
|
|
11/18/2019
|
0.00 / 0.00%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
37.55
|
0
|
|
|