|
Closing price on 5/23/2022
|
|
| Open |
46.30 |
| High |
46.30 |
| Low |
46.30 |
| Volume |
1,100 |
| Split-adjusted Price |
43.14 |
|
|
MKP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
43.14
|
1,100
|
|
|
5/20/2022
|
+0.30 / +0.65%
|
46.10
|
46.50
|
46.00
|
46.50
|
46.30
|
43.32
|
1,300
|
|
|
5/19/2022
|
-0.30 / -0.65%
|
46.30
|
46.40
|
46.00
|
46.00
|
46.20
|
42.86
|
10,800
|
|
|
5/18/2022
|
+2.60 / +5.66%
|
46.10
|
48.50
|
46.10
|
48.50
|
46.30
|
45.19
|
7,400
|
|
|
5/17/2022
|
+0.40 / +0.88%
|
45.70
|
46.10
|
45.70
|
46.10
|
45.90
|
42.95
|
4,800
|
|
|
5/16/2022
|
-2.70 / -5.53%
|
45.00
|
48.80
|
45.00
|
46.10
|
45.70
|
42.95
|
4,300
|
|
|
5/13/2022
|
-0.10 / -0.20%
|
49.00
|
50.00
|
48.00
|
49.00
|
48.80
|
45.65
|
8,700
|
|
|
5/12/2022
|
-0.10 / -0.20%
|
49.10
|
49.30
|
48.60
|
49.00
|
49.10
|
45.65
|
10,000
|
|
|
5/11/2022
|
0.00 / 0.00%
|
49.30
|
49.30
|
49.00
|
49.30
|
49.10
|
45.93
|
9,400
|
|
|
5/10/2022
|
-2.70 / -5.21%
|
50.00
|
50.00
|
49.00
|
49.10
|
49.30
|
45.75
|
4,200
|
|
|
5/9/2022
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.00
|
52.00
|
51.80
|
48.45
|
48,300
|
|
|
5/6/2022
|
+0.20 / +0.38%
|
52.10
|
52.40
|
49.00
|
52.40
|
52.00
|
48.82
|
33,500
|
|
|
5/5/2022
|
-0.10 / -0.19%
|
53.50
|
53.50
|
52.00
|
52.40
|
52.20
|
48.82
|
34,000
|
|
|
5/4/2022
|
0.00 / 0.00%
|
53.00
|
53.00
|
51.80
|
51.80
|
52.50
|
48.26
|
42,000
|
|
|
4/29/2022
|
+4.60 / +9.58%
|
49.20
|
52.70
|
48.10
|
52.60
|
51.80
|
49.01
|
73,900
|
|
|
4/28/2022
|
0.00 / 0.00%
|
46.00
|
48.70
|
46.00
|
48.10
|
48.00
|
44.81
|
24,900
|
|
|
4/27/2022
|
+0.20 / +0.41%
|
47.90
|
48.50
|
47.90
|
48.50
|
48.10
|
45.19
|
10,800
|
|
|
4/26/2022
|
+0.70 / +1.45%
|
48.30
|
49.00
|
47.00
|
49.00
|
48.30
|
45.65
|
32,200
|
|
|
4/25/2022
|
-0.70 / -1.44%
|
48.10
|
49.70
|
47.50
|
47.80
|
48.30
|
44.53
|
68,400
|
|
|
4/22/2022
|
+1.10 / +2.30%
|
52.00
|
52.00
|
47.90
|
49.00
|
48.50
|
45.65
|
29,200
|
|
|
4/21/2022
|
+0.20 / +0.42%
|
46.00
|
48.20
|
46.00
|
48.20
|
47.90
|
44.91
|
53,300
|
|
|
4/20/2022
|
0.00 / 0.00%
|
48.00
|
48.60
|
47.20
|
48.00
|
48.00
|
44.72
|
45,900
|
|
|
4/19/2022
|
-0.20 / -0.42%
|
47.70
|
48.70
|
47.70
|
47.80
|
48.00
|
44.53
|
276,200
|
|
|
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
|
|
|