|
Closing price on 5/18/2018
|
|
| Open |
60.90 |
| High |
69.50 |
| Low |
60.90 |
| Volume |
1,600 |
| Split-adjusted Price |
51.85 |
|
|
MKP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2018
|
-0.40 / -0.57%
|
60.90
|
69.50
|
60.90
|
69.40
|
64.12
|
51.85
|
1,600
|
|
|
5/17/2018
|
+2.30 / +3.41%
|
69.80
|
69.80
|
69.80
|
69.80
|
69.80
|
52.15
|
400
|
|
|
5/16/2018
|
0.00 / 0.00%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
50.43
|
0
|
|
|
5/15/2018
|
0.00 / 0.00%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
50.43
|
0
|
|
|
5/14/2018
|
0.00 / 0.00%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
50.43
|
0
|
|
|
5/11/2018
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
50.43
|
0
|
|
|
5/10/2018
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
50.43
|
0
|
|
|
5/9/2018
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
50.43
|
0
|
|
|
5/8/2018
|
+1.40 / +2.06%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
50.43
|
2,500
|
|
|
5/7/2018
|
0.00 / 0.00%
|
68.10
|
68.10
|
68.10
|
68.10
|
68.10
|
49.42
|
500
|
|
|
5/4/2018
|
+0.10 / +0.15%
|
68.10
|
68.10
|
68.10
|
68.10
|
68.10
|
49.42
|
700
|
|
|
5/3/2018
|
-5.00 / -6.85%
|
67.50
|
68.00
|
67.20
|
68.00
|
67.77
|
49.34
|
1,500
|
|
|
5/2/2018
|
-0.10 / -0.14%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
52.97
|
300
|
|
|
4/27/2018
|
+6.10 / +9.10%
|
73.10
|
73.10
|
73.10
|
73.10
|
73.10
|
53.05
|
100
|
|
|
4/26/2018
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
48.62
|
0
|
|
|
4/24/2018
|
-3.50 / -4.96%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
48.62
|
100
|
|
|
4/23/2018
|
0.00 / 0.00%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
51.16
|
0
|
|
|
4/20/2018
|
-0.20 / -0.27%
|
74.30
|
74.40
|
69.80
|
73.90
|
70.54
|
53.63
|
10,100
|
|
|
4/19/2018
|
-0.20 / -0.27%
|
74.10
|
74.10
|
74.10
|
74.10
|
74.10
|
53.77
|
0
|
|
|
4/18/2018
|
+9.30 / +14.31%
|
74.00
|
74.30
|
74.00
|
74.30
|
74.14
|
53.92
|
2,100
|
|
|
4/17/2018
|
-5.00 / -7.14%
|
69.80
|
69.80
|
63.00
|
65.00
|
65.90
|
47.17
|
5,800
|
|
|
4/16/2018
|
+1.40 / +2.04%
|
70.00
|
70.00
|
68.60
|
70.00
|
69.55
|
50.80
|
3,700
|
|
|
4/13/2018
|
-5.50 / -7.86%
|
70.00
|
70.00
|
64.50
|
64.50
|
68.55
|
46.80
|
1,900
|
|
|
4/12/2018
|
+2.40 / +3.55%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
50.80
|
200
|
|
|
4/11/2018
|
-8.30 / -10.94%
|
67.60
|
67.60
|
67.60
|
67.60
|
67.60
|
49.05
|
0
|
|
|
4/10/2018
|
+1.90 / +2.57%
|
63.00
|
75.90
|
63.00
|
75.90
|
67.63
|
55.08
|
300
|
|
|
4/9/2018
|
+1.00 / +1.37%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
53.70
|
9,500
|
|
|
4/6/2018
|
-1.00 / -1.35%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
52.97
|
1,000
|
|
|
4/5/2018
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
53.70
|
22,400
|
|
|
4/4/2018
|
-2.00 / -2.63%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
53.70
|
5,000
|
|
|