Closing price on 8/8/2019
|
|
Open |
54.20 |
High |
54.20 |
Low |
46.20 |
Volume |
1,600 |
Split-adjusted Price |
36.99 |
|
|
MKP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2019
|
-8.00 / -14.76%
|
54.20
|
54.20
|
46.20
|
46.20
|
51.20
|
36.99
|
1,600
|
|
8/7/2019
|
0.00 / 0.00%
|
54.20
|
54.20
|
54.20
|
54.20
|
54.20
|
43.39
|
0
|
|
8/6/2019
|
0.00 / 0.00%
|
54.20
|
54.20
|
54.20
|
54.20
|
54.20
|
43.39
|
0
|
|
8/5/2019
|
0.00 / 0.00%
|
54.20
|
54.20
|
54.20
|
54.20
|
54.20
|
43.39
|
0
|
|
8/2/2019
|
0.00 / 0.00%
|
54.20
|
54.20
|
54.20
|
54.20
|
54.20
|
43.39
|
0
|
|
8/1/2019
|
-5.20 / -8.75%
|
54.20
|
54.20
|
54.20
|
54.20
|
54.20
|
43.39
|
0
|
|
7/31/2019
|
+6.10 / +11.44%
|
52.90
|
59.40
|
52.90
|
59.40
|
54.20
|
47.56
|
500
|
|
7/30/2019
|
0.00 / 0.00%
|
53.30
|
53.30
|
53.30
|
53.30
|
53.30
|
42.67
|
0
|
|
7/29/2019
|
0.00 / 0.00%
|
53.30
|
53.30
|
53.30
|
53.30
|
53.30
|
42.67
|
0
|
|
7/26/2019
|
0.00 / 0.00%
|
53.30
|
53.30
|
53.30
|
53.30
|
53.30
|
42.67
|
0
|
|
7/25/2019
|
0.00 / 0.00%
|
53.30
|
53.30
|
53.30
|
53.30
|
53.30
|
42.67
|
0
|
|
7/24/2019
|
0.00 / 0.00%
|
53.30
|
53.30
|
53.30
|
53.30
|
53.30
|
42.67
|
0
|
|
7/23/2019
|
0.00 / 0.00%
|
53.30
|
53.30
|
53.30
|
53.30
|
53.30
|
42.67
|
0
|
|
7/22/2019
|
0.00 / 0.00%
|
53.30
|
53.30
|
53.30
|
53.30
|
53.30
|
42.67
|
0
|
|
7/19/2019
|
+6.90 / +14.87%
|
53.30
|
53.30
|
53.30
|
53.30
|
53.30
|
42.67
|
100
|
|
7/18/2019
|
+3.30 / +7.66%
|
46.40
|
46.40
|
46.40
|
46.40
|
46.40
|
37.15
|
0
|
|
7/17/2019
|
+0.10 / +0.23%
|
49.30
|
49.30
|
43.10
|
43.10
|
46.44
|
34.51
|
2,600
|
|
7/16/2019
|
+1.00 / +2.38%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
34.43
|
0
|
|
7/15/2019
|
-4.40 / -9.48%
|
44.00
|
44.00
|
42.00
|
42.00
|
43.00
|
33.63
|
200
|
|
7/12/2019
|
+0.20 / +0.37%
|
44.20
|
54.00
|
44.20
|
54.00
|
46.40
|
43.23
|
2,200
|
|
7/11/2019
|
+4.00 / +8.03%
|
49.40
|
53.80
|
49.40
|
53.80
|
51.48
|
43.07
|
1,000
|
|
7/10/2019
|
+2.80 / +5.96%
|
46.00
|
49.80
|
46.00
|
49.80
|
46.81
|
39.87
|
2,000
|
|
7/9/2019
|
-0.40 / -0.84%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
37.63
|
100
|
|
7/8/2019
|
0.00 / 0.00%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
37.95
|
0
|
|
7/5/2019
|
+3.60 / +8.39%
|
48.00
|
49.70
|
46.50
|
46.50
|
47.41
|
37.23
|
3,400
|
|
7/4/2019
|
-5.90 / -12.09%
|
46.00
|
46.00
|
42.90
|
42.90
|
43.31
|
34.35
|
2,000
|
|
7/3/2019
|
-8.60 / -14.98%
|
52.90
|
52.90
|
48.80
|
48.80
|
50.17
|
39.07
|
300
|
|
7/2/2019
|
0.00 / 0.00%
|
57.40
|
57.40
|
57.40
|
57.40
|
57.40
|
45.96
|
0
|
|
7/1/2019
|
0.00 / 0.00%
|
57.40
|
57.40
|
57.40
|
57.40
|
57.40
|
45.96
|
7,622
|
|
6/28/2019
|
+7.00 / +12.61%
|
50.00
|
62.50
|
47.10
|
62.50
|
57.39
|
50.04
|
13,400
|
|
|