Closing price on 8/28/2020
|
|
Open |
43.00 |
High |
43.00 |
Low |
43.00 |
Volume |
1,000 |
Split-adjusted Price |
35.57 |
|
|
MKP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2020
|
+1.00 / +2.38%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
35.57
|
1,000
|
|
8/27/2020
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
0
|
|
8/26/2020
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
0
|
|
8/25/2020
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
0
|
|
8/24/2020
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
0
|
|
8/21/2020
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
0
|
|
8/20/2020
|
0.00 / 0.00%
|
42.10
|
42.10
|
42.00
|
42.00
|
42.00
|
34.74
|
2,400
|
|
8/19/2020
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
0
|
|
8/18/2020
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
0
|
|
8/17/2020
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
0
|
|
8/14/2020
|
-0.40 / -0.94%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
1,000
|
|
8/13/2020
|
-0.10 / -0.24%
|
42.50
|
42.50
|
42.40
|
42.40
|
42.49
|
35.07
|
1,100
|
|
8/12/2020
|
-0.20 / -0.47%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
35.16
|
1,300
|
|
8/11/2020
|
0.00 / 0.00%
|
42.70
|
42.70
|
42.70
|
42.70
|
42.70
|
35.32
|
0
|
|
8/10/2020
|
0.00 / 0.00%
|
42.70
|
42.70
|
42.70
|
42.70
|
42.70
|
35.32
|
0
|
|
8/7/2020
|
-0.30 / -0.70%
|
42.70
|
42.70
|
42.70
|
42.70
|
42.70
|
35.32
|
0
|
|
8/6/2020
|
+0.50 / +1.18%
|
42.50
|
43.00
|
42.50
|
43.00
|
42.71
|
35.57
|
1,700
|
|
8/5/2020
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
35.16
|
500
|
|
8/4/2020
|
-0.50 / -1.16%
|
43.00
|
43.00
|
42.50
|
42.50
|
42.92
|
35.16
|
1,200
|
|
8/3/2020
|
-0.20 / -0.46%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
35.57
|
700
|
|
7/31/2020
|
-2.30 / -5.12%
|
43.50
|
43.50
|
42.60
|
42.60
|
43.20
|
35.24
|
300
|
|
7/30/2020
|
+2.90 / +6.90%
|
42.50
|
44.90
|
42.50
|
44.90
|
44.10
|
37.14
|
300
|
|
7/29/2020
|
-1.00 / -2.33%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
100
|
|
7/28/2020
|
+1.00 / +2.38%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
35.57
|
100
|
|
7/27/2020
|
-2.30 / -5.19%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
34.74
|
1,600
|
|
7/24/2020
|
-1.00 / -2.22%
|
44.40
|
44.40
|
44.00
|
44.00
|
44.32
|
36.40
|
500
|
|
7/23/2020
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
37.22
|
0
|
|
7/22/2020
|
+0.10 / +0.22%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
37.22
|
0
|
|
7/21/2020
|
-0.10 / -0.22%
|
45.00
|
45.00
|
44.90
|
44.90
|
44.99
|
37.14
|
900
|
|
7/20/2020
|
-1.00 / -2.17%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
37.22
|
2,300
|
|
|