Register for real-time alerts, custom portfolio, and market movers
MKP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 15.76 | 0.00 | 0.00% | 15.76 | 15.76 | 15.76 | 0 |
| May 07 2024 | 15.76 | -0.07 | -0.44% | 15.80 | 15.82 | 15.70 | 21,126 |
| May 06 2024 | 15.83 | 0.03 | 0.19% | 15.75 | 15.91 | 15.75 | 29,505 |
| May 03 2024 | 15.80 | 0.13 | 0.83% | 15.81 | 15.81 | 15.72 | 14,262 |
| May 02 2024 | 15.67 | -0.01 | -0.06% | 15.70 | 15.75 | 15.67 | 9,208 |
| May 01 2024 | 15.68 | 0.06 | 0.38% | 15.63 | 15.70 | 15.57 | 12,853 |
| Apr 30 2024 | 15.62 | -0.02 | -0.13% | 15.59 | 15.64 | 15.58 | 33,772 |
| Apr 29 2024 | 15.64 | -0.26 | -1.64% | 15.87 | 15.87 | 15.62 | 16,531 |
| Apr 26 2024 | 15.90 | 0.00 | 0.00% | 15.90 | 15.90 | 15.90 | 0 |
| Apr 25 2024 | 15.90 | 0.01 | 0.06% | 15.71 | 15.95 | 15.71 | 39,608 |
| Apr 24 2024 | 15.89 | 0.14 | 0.89% | 15.75 | 15.89 | 15.70 | 13,898 |
| Apr 23 2024 | 15.75 | 0.09 | 0.57% | 15.56 | 15.89 | 15.56 | 30,522 |
| Apr 22 2024 | 15.66 | 0.09 | 0.58% | 15.68 | 15.76 | 15.60 | 7,029 |
| Apr 19 2024 | 15.57 | 0.09 | 0.58% | 15.58 | 15.79 | 15.57 | 28,100 |
| Apr 18 2024 | 15.48 | 0.02 | 0.13% | 15.64 | 15.64 | 15.45 | 19,534 |
| Apr 17 2024 | 15.46 | -0.02 | -0.13% | 15.44 | 15.52 | 15.44 | 5,439 |
| Apr 16 2024 | 15.48 | -0.01 | -0.06% | 15.58 | 15.58 | 15.43 | 17,905 |
| Apr 15 2024 | 15.49 | -0.01 | -0.06% | 15.45 | 15.55 | 15.44 | 32,864 |
| Apr 12 2024 | 15.50 | -0.10 | -0.64% | 15.60 | 15.62 | 15.43 | 29,235 |
| Apr 11 2024 | 15.60 | -0.12 | -0.76% | 15.71 | 15.80 | 15.60 | 19,434 |
| Apr 10 2024 | 15.72 | -0.06 | -0.38% | 15.72 | 15.79 | 15.66 | 21,849 |
| Apr 09 2024 | 15.78 | 0.09 | 0.57% | 15.70 | 15.79 | 15.65 | 17,761 |
| Apr 08 2024 | 15.69 | 0.08 | 0.51% | 15.66 | 15.79 | 15.65 | 19,781 |
| Apr 05 2024 | 15.61 | 0.10 | 0.64% | 15.55 | 15.75 | 15.55 | 18,068 |
| Apr 04 2024 | 15.51 | -0.11 | -0.70% | 15.73 | 15.73 | 15.47 | 20,503 |
| Apr 03 2024 | 15.62 | -0.12 | -0.76% | 15.80 | 15.80 | 15.60 | 26,400 |
| Apr 02 2024 | 15.74 | -0.10 | -0.63% | 15.81 | 15.81 | 15.68 | 20,974 |
| Apr 01 2024 | 15.84 | 0.11 | 0.70% | 15.80 | 15.89 | 15.70 | 38,271 |
| Mar 28 2024 | 15.73 | 0.13 | 0.83% | 15.55 | 15.75 | 15.44 | 67,788 |
| Mar 27 2024 | 15.60 | -0.03 | -0.19% | 15.65 | 15.65 | 15.55 | 42,774 |
| Mar 26 2024 | 15.63 | -0.11 | -0.70% | 15.69 | 15.75 | 15.63 | 60,824 |
| Mar 25 2024 | 15.74 | 0.05 | 0.32% | 15.78 | 15.85 | 15.68 | 41,372 |
| Mar 22 2024 | 15.69 | -0.05 | -0.32% | 15.66 | 15.80 | 15.65 | 95,834 |
| Mar 21 2024 | 15.74 | 0.09 | 0.58% | 15.90 | 15.91 | 15.73 | 57,829 |
| Mar 20 2024 | 15.65 | 0.17 | 1.10% | 15.48 | 15.73 | 15.41 | 95,903 |
| Mar 19 2024 | 15.48 | -0.73 | -4.50% | 15.85 | 15.88 | 15.30 | 457,535 |
| Mar 18 2024 | 16.21 | -0.09 | -0.55% | 16.29 | 16.29 | 16.17 | 16,599 |
| Mar 15 2024 | 16.30 | 0.07 | 0.43% | 16.25 | 16.30 | 16.21 | 10,140 |
| Mar 14 2024 | 16.23 | -0.49 | -2.93% | 15.93 | 16.25 | 15.91 | 69,612 |
| Mar 13 2024 | 16.72 | -0.11 | -0.65% | 16.94 | 16.94 | 16.66 | 20,993 |
| Mar 12 2024 | 16.83 | 0.05 | 0.30% | 16.82 | 16.94 | 16.75 | 41,329 |
| Mar 11 2024 | 16.78 | 0.10 | 0.60% | 16.81 | 16.81 | 16.58 | 31,588 |
| Mar 08 2024 | 16.68 | -0.19 | -1.13% | 16.87 | 16.93 | 16.63 | 13,261 |
| Mar 07 2024 | 16.87 | 0.05 | 0.30% | 16.91 | 16.92 | 16.83 | 11,349 |
| Mar 06 2024 | 16.82 | 0.08 | 0.48% | 16.83 | 16.96 | 16.75 | 12,675 |
| Mar 05 2024 | 16.74 | -0.05 | -0.30% | 16.85 | 16.97 | 16.72 | 27,480 |
| Mar 04 2024 | 16.79 | 0.13 | 0.78% | 16.61 | 16.85 | 16.56 | 41,393 |
| Mar 01 2024 | 16.66 | 0.10 | 0.60% | 16.67 | 16.85 | 16.55 | 25,907 |
| Feb 29 2024 | 16.56 | 0.09 | 0.55% | 16.54 | 16.64 | 16.44 | 14,779 |
| Feb 28 2024 | 16.47 | -0.01 | -0.06% | 16.39 | 16.58 | 16.38 | 13,067 |
| Feb 27 2024 | 16.48 | -0.28 | -1.67% | 16.85 | 16.85 | 16.28 | 76,505 |
| Feb 26 2024 | 16.76 | -0.07 | -0.42% | 16.85 | 16.91 | 16.71 | 12,668 |
| Feb 23 2024 | 16.83 | 0.02 | 0.12% | 16.89 | 16.94 | 16.79 | 17,002 |
| Feb 22 2024 | 16.81 | 0.08 | 0.48% | 16.73 | 16.88 | 16.60 | 44,514 |
| Feb 21 2024 | 16.73 | 0.02 | 0.12% | 16.68 | 16.73 | 16.60 | 18,575 |
| Feb 20 2024 | 16.71 | 0.07 | 0.42% | 16.62 | 16.73 | 16.54 | 38,389 |
| Feb 16 2024 | 16.64 | 0.14 | 0.85% | 16.65 | 16.65 | 16.50 | 13,961 |
| Feb 15 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.74 | 16.50 | 38,823 |
| Feb 14 2024 | 16.50 | 0.55 | 3.45% | 16.04 | 16.55 | 16.01 | 126,037 |
| Feb 13 2024 | 15.95 | -0.32 | -1.97% | 16.35 | 16.35 | 15.95 | 43,886 |
| Feb 12 2024 | 16.27 | 0.13 | 0.81% | 15.96 | 16.35 | 15.96 | 12,041 |
| Feb 09 2024 | 16.14 | 0.10 | 0.62% | 16.00 | 16.24 | 16.00 | 10,205 |
