Closing price on 5/20/2021
|
|
Open |
42.10 |
High |
42.10 |
Low |
42.00 |
Volume |
1,800 |
Split-adjusted Price |
34.74 |
|
|
MKP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2021
|
0.00 / 0.00%
|
42.10
|
42.10
|
42.00
|
42.00
|
42.00
|
34.74
|
1,800
|
|
5/19/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
0
|
|
5/18/2021
|
0.00 / 0.00%
|
42.10
|
42.10
|
42.00
|
42.00
|
42.03
|
34.74
|
700
|
|
5/17/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
0
|
|
5/14/2021
|
-0.50 / -1.18%
|
42.10
|
42.10
|
42.00
|
42.00
|
42.03
|
34.74
|
1,000
|
|
5/13/2021
|
+0.50 / +1.19%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
35.16
|
200
|
|
5/12/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
600
|
|
5/11/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
0
|
|
5/10/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
1,200
|
|
5/7/2021
|
-0.60 / -1.41%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
500
|
|
5/6/2021
|
+0.80 / +1.90%
|
42.00
|
43.00
|
42.00
|
42.80
|
42.60
|
35.40
|
3,000
|
|
5/5/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
100
|
|
5/4/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
0
|
|
4/29/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
0
|
|
4/28/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
0
|
|
4/27/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
100
|
|
4/26/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
300
|
|
4/23/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
500
|
|
4/22/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
500
|
|
4/20/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
200
|
|
4/19/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
1,300
|
|
4/16/2021
|
-0.50 / -1.18%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
200
|
|
4/15/2021
|
+0.50 / +1.19%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
35.16
|
1,000
|
|
4/14/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
0
|
|
4/13/2021
|
-0.50 / -1.18%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
1,600
|
|
4/12/2021
|
+0.50 / +1.19%
|
42.30
|
42.50
|
42.30
|
42.50
|
42.48
|
35.16
|
1,100
|
|
4/9/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
1,600
|
|
4/8/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
500
|
|
4/7/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
0
|
|
4/6/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
0
|
|
|