Closing price on 8/8/2018
|
|
Open |
63.00 |
High |
63.00 |
Low |
60.50 |
Volume |
30,100 |
Split-adjusted Price |
45.20 |
|
|
MKP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2018
|
+0.40 / +0.67%
|
63.00
|
63.00
|
60.50
|
60.50
|
60.51
|
45.20
|
30,100
|
|
8/7/2018
|
-2.80 / -4.45%
|
60.10
|
60.10
|
60.10
|
60.10
|
60.10
|
44.90
|
400
|
|
8/6/2018
|
+2.70 / +4.49%
|
61.90
|
62.90
|
61.90
|
62.90
|
62.16
|
47.00
|
500
|
|
8/3/2018
|
-0.80 / -1.31%
|
60.20
|
60.20
|
60.20
|
60.20
|
60.20
|
44.98
|
0
|
|
8/2/2018
|
0.00 / 0.00%
|
60.00
|
61.00
|
60.00
|
61.00
|
60.17
|
45.58
|
600
|
|
8/1/2018
|
-4.80 / -7.29%
|
60.00
|
61.00
|
60.00
|
61.00
|
60.20
|
45.58
|
500
|
|
7/31/2018
|
-4.30 / -6.13%
|
60.60
|
72.90
|
60.50
|
65.80
|
60.72
|
49.16
|
45,200
|
|
7/30/2018
|
+9.10 / +14.92%
|
70.10
|
70.10
|
70.10
|
70.10
|
70.10
|
52.38
|
100
|
|
7/27/2018
|
-5.60 / -8.41%
|
61.10
|
61.10
|
61.00
|
61.00
|
61.03
|
45.58
|
700
|
|
7/26/2018
|
+0.80 / +1.22%
|
60.00
|
66.60
|
60.00
|
66.60
|
61.10
|
49.76
|
600
|
|
7/25/2018
|
+1.20 / +1.86%
|
60.00
|
65.80
|
60.00
|
65.80
|
60.98
|
49.16
|
1,100
|
|
7/24/2018
|
-4.20 / -6.10%
|
61.00
|
64.60
|
61.00
|
64.60
|
61.72
|
48.27
|
500
|
|
7/23/2018
|
0.00 / 0.00%
|
68.80
|
68.80
|
68.80
|
68.80
|
68.80
|
51.40
|
0
|
|
7/20/2018
|
0.00 / 0.00%
|
68.80
|
68.80
|
68.80
|
68.80
|
68.80
|
51.40
|
0
|
|
7/19/2018
|
0.00 / 0.00%
|
68.80
|
68.80
|
68.80
|
68.80
|
68.80
|
51.40
|
0
|
|
7/18/2018
|
+3.40 / +5.20%
|
68.80
|
68.80
|
68.80
|
68.80
|
68.80
|
51.40
|
100
|
|
7/17/2018
|
0.00 / 0.00%
|
65.40
|
65.40
|
65.40
|
65.40
|
65.40
|
48.86
|
0
|
|
7/16/2018
|
0.00 / 0.00%
|
65.40
|
65.40
|
65.40
|
65.40
|
65.40
|
48.86
|
0
|
|
7/13/2018
|
+8.00 / +13.94%
|
65.40
|
65.40
|
65.40
|
65.40
|
65.40
|
48.86
|
100
|
|
7/12/2018
|
-2.70 / -4.49%
|
57.40
|
57.40
|
57.40
|
57.40
|
57.40
|
42.89
|
100
|
|
7/11/2018
|
-3.10 / -4.91%
|
62.00
|
62.00
|
60.10
|
60.10
|
61.48
|
44.90
|
4,100
|
|
7/10/2018
|
0.00 / 0.00%
|
63.20
|
63.20
|
63.20
|
63.20
|
63.20
|
47.22
|
0
|
|
7/9/2018
|
0.00 / 0.00%
|
63.20
|
63.20
|
63.20
|
63.20
|
63.20
|
47.22
|
0
|
|
7/6/2018
|
0.00 / 0.00%
|
63.20
|
63.20
|
63.20
|
63.20
|
63.20
|
47.22
|
1,000
|
|
7/5/2018
|
0.00 / 0.00%
|
63.20
|
63.20
|
63.20
|
63.20
|
63.20
|
47.22
|
0
|
|
7/4/2018
|
+1.20 / +1.94%
|
63.20
|
63.20
|
63.20
|
63.20
|
63.20
|
47.22
|
0
|
|
7/3/2018
|
-3.00 / -4.62%
|
64.00
|
64.00
|
62.00
|
62.00
|
63.22
|
46.32
|
1,900
|
|
7/2/2018
|
-7.10 / -9.85%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
48.57
|
1,300
|
|
6/29/2018
|
+16.80 / +27.45%
|
63.00
|
78.00
|
63.00
|
78.00
|
72.10
|
58.28
|
10,200
|
|
6/28/2018
|
-5.40 / -8.11%
|
66.40
|
76.50
|
61.20
|
61.20
|
73.81
|
45.73
|
1,800
|
|
|