|
Closing price on 4/18/2022
|
|
| Open |
47.80 |
| High |
48.40 |
| Low |
47.50 |
| Volume |
68,000 |
| Split-adjusted Price |
44.44 |
|
|
MKP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
-0.10 / -0.21%
|
47.80
|
48.40
|
47.50
|
47.70
|
48.00
|
44.44
|
68,000
|
|
|
4/15/2022
|
+1.10 / +2.34%
|
48.00
|
48.90
|
47.50
|
48.20
|
47.80
|
44.91
|
286,300
|
|
|
4/14/2022
|
+0.90 / +1.91%
|
46.90
|
48.00
|
46.90
|
48.00
|
47.10
|
44.72
|
325,400
|
|
|
4/13/2022
|
+0.50 / +1.06%
|
47.00
|
47.80
|
47.00
|
47.50
|
47.10
|
44.26
|
201,200
|
|
|
4/12/2022
|
-0.60 / -1.26%
|
47.00
|
47.60
|
47.00
|
47.00
|
47.00
|
43.79
|
242,900
|
|
|
4/8/2022
|
-0.10 / -0.21%
|
48.00
|
48.50
|
41.50
|
48.20
|
47.60
|
44.91
|
51,900
|
|
|
4/7/2022
|
+0.70 / +1.47%
|
47.50
|
49.60
|
47.50
|
48.20
|
48.30
|
44.91
|
43,400
|
|
|
4/6/2022
|
-0.30 / -0.63%
|
47.70
|
47.90
|
47.00
|
47.60
|
47.50
|
44.35
|
35,400
|
|
|
4/5/2022
|
-0.10 / -0.21%
|
47.00
|
48.10
|
47.00
|
47.70
|
47.90
|
44.44
|
29,700
|
|
|
4/4/2022
|
+1.50 / +3.24%
|
48.40
|
48.60
|
47.30
|
47.80
|
47.80
|
44.53
|
37,100
|
|
|
4/1/2022
|
+0.70 / +1.51%
|
46.30
|
47.00
|
46.00
|
47.00
|
46.30
|
43.79
|
19,700
|
|
|
3/31/2022
|
-0.60 / -1.27%
|
46.60
|
47.90
|
46.00
|
46.50
|
46.30
|
43.32
|
47,200
|
|
|
3/30/2022
|
-1.10 / -2.27%
|
48.00
|
48.80
|
46.40
|
47.30
|
47.10
|
44.07
|
77,300
|
|
|
3/29/2022
|
+0.60 / +1.24%
|
47.80
|
50.00
|
47.70
|
49.00
|
48.40
|
45.65
|
41,500
|
|
|
3/28/2022
|
-1.30 / -2.62%
|
49.50
|
49.50
|
48.00
|
48.30
|
48.40
|
45.00
|
35,200
|
|
|
3/25/2022
|
-0.90 / -1.78%
|
50.50
|
50.50
|
49.20
|
49.60
|
49.60
|
46.21
|
19,300
|
|
|
3/24/2022
|
+2.30 / +4.80%
|
47.90
|
52.60
|
47.60
|
50.20
|
50.50
|
46.77
|
74,300
|
|
|
3/23/2022
|
-0.30 / -0.62%
|
48.40
|
48.70
|
46.00
|
48.00
|
47.90
|
44.72
|
52,400
|
|
|
3/22/2022
|
-1.30 / -2.64%
|
49.00
|
49.50
|
47.90
|
48.00
|
48.30
|
44.72
|
53,100
|
|
|
3/21/2022
|
-1.10 / -2.18%
|
50.40
|
50.40
|
48.60
|
49.40
|
49.30
|
46.03
|
60,200
|
|
|
3/18/2022
|
-0.80 / -1.56%
|
50.50
|
51.50
|
50.10
|
50.40
|
50.50
|
46.96
|
36,800
|
|
|
3/17/2022
|
-1.90 / -3.63%
|
52.10
|
52.60
|
50.40
|
50.50
|
51.20
|
47.05
|
45,900
|
|
|
3/16/2022
|
+0.60 / +1.16%
|
52.00
|
53.00
|
51.80
|
52.40
|
52.40
|
48.82
|
17,000
|
|
|
3/15/2022
|
+0.30 / +0.58%
|
51.90
|
52.30
|
51.00
|
52.30
|
51.80
|
48.73
|
30,700
|
|
|
3/14/2022
|
-1.60 / -2.96%
|
54.60
|
54.60
|
51.00
|
52.40
|
52.00
|
48.82
|
42,700
|
|
|
3/11/2022
|
-2.60 / -4.67%
|
54.10
|
54.50
|
53.10
|
53.10
|
54.00
|
49.47
|
42,100
|
|
|
3/10/2022
|
+0.80 / +1.46%
|
54.20
|
57.50
|
54.20
|
55.60
|
55.70
|
51.80
|
75,300
|
|
|
3/9/2022
|
-0.50 / -0.92%
|
54.50
|
56.90
|
54.00
|
54.00
|
54.80
|
50.31
|
36,400
|
|
|
3/8/2022
|
-0.70 / -1.28%
|
54.00
|
58.00
|
51.50
|
54.20
|
54.50
|
50.50
|
103,400
|
|
|
3/7/2022
|
-3.90 / -6.70%
|
57.60
|
58.00
|
53.70
|
54.30
|
54.90
|
50.59
|
124,700
|
|
|