MKKGY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 34.73 | 0.38 | 1.11% | 34.29 | 34.7399 | 34.13 | 29,596 |
Mar 26 2024 | 34.35 | -0.28 | -0.81% | 34.498 | 34.50 | 34.35 | 28,686 |
Mar 25 2024 | 34.63 | -0.34 | -0.97% | 34.79 | 34.79 | 34.51 | 30,206 |
Mar 22 2024 | 34.97 | 0.01 | 0.03% | 35.16 | 35.17 | 34.90 | 23,081 |
Mar 21 2024 | 34.96 | 0.69 | 2.01% | 34.9125 | 35.10 | 34.82 | 28,430 |
Mar 20 2024 | 34.27 | 0.20 | 0.59% | 33.912 | 34.27 | 33.71 | 18,837 |
Mar 19 2024 | 34.07 | 0.14 | 0.42% | 34.0275 | 34.148 | 33.96 | 46,001 |
Mar 18 2024 | 33.928 | -0.21 | -0.62% | 34.01 | 34.14 | 33.905 | 20,287 |
Mar 15 2024 | 34.14 | -0.60 | -1.73% | 34.58 | 34.68 | 34.09 | 31,487 |
Mar 14 2024 | 34.74 | -0.15 | -0.43% | 35.21 | 35.21 | 34.57 | 104,387 |
Mar 13 2024 | 34.89 | -0.36 | -1.02% | 35.083 | 35.19 | 34.88 | 98,272 |
Mar 12 2024 | 35.25 | 0.99 | 2.89% | 34.902 | 35.2999 | 34.62 | 18,965 |
Mar 11 2024 | 34.26 | -0.01 | -0.03% | 34.22 | 34.39 | 33.7585 | 377,392 |
Mar 08 2024 | 34.27 | -0.28 | -0.81% | 34.735 | 34.8299 | 34.27 | 24,339 |
Mar 07 2024 | 34.55 | 0.00 | 0.00% | 34.54 | 34.89 | 34.3221 | 23,191 |
Mar 06 2024 | 34.55 | -0.02 | -0.06% | 34.53 | 34.66 | 34.41 | 40,259 |
Mar 05 2024 | 34.57 | 0.26 | 0.76% | 34.70 | 34.70 | 34.422 | 23,969 |
Mar 04 2024 | 34.31 | 0.04 | 0.12% | 34.37 | 34.42 | 34.23 | 186,080 |
Mar 01 2024 | 34.27 | 0.11 | 0.32% | 34.25 | 34.48 | 34.142 | 412,183 |
Feb 29 2024 | 34.16 | -0.39 | -1.13% | 34.5599 | 34.5599 | 34.10 | 33,242 |
Feb 28 2024 | 34.55 | 0.20 | 0.58% | 34.45 | 34.5799 | 34.35 | 18,257 |
Feb 27 2024 | 34.35 | 0.33 | 0.97% | 34.042 | 34.39 | 34.042 | 28,859 |
Feb 26 2024 | 34.02 | -0.52 | -1.51% | 34.34 | 34.396 | 33.90 | 31,996 |
Feb 23 2024 | 34.54 | 0.35 | 1.02% | 34.3665 | 34.6857 | 34.26 | 34,227 |
Feb 22 2024 | 34.19 | 0.73 | 2.18% | 33.99 | 34.32 | 33.90 | 39,659 |
Feb 21 2024 | 33.46 | 0.18 | 0.54% | 32.998 | 33.46 | 32.95 | 70,025 |
Feb 20 2024 | 33.28 | -0.24 | -0.72% | 33.49 | 33.49 | 33.174 | 70,434 |
Feb 16 2024 | 33.52 | -0.05 | -0.15% | 33.58 | 33.75 | 33.505 | 48,561 |
Feb 15 2024 | 33.57 | 0.39 | 1.16% | 33.44 | 33.71 | 33.44 | 50,021 |
Feb 14 2024 | 33.184 | 0.79 | 2.45% | 32.95 | 33.24 | 32.95 | 46,624 |
Feb 13 2024 | 32.39 | -0.48 | -1.46% | 32.45 | 32.69 | 32.25 | 57,177 |
Feb 12 2024 | 32.87 | -0.25 | -0.75% | 32.87 | 33.03 | 32.72 | 108,832 |
Feb 09 2024 | 33.12 | 0.53 | 1.62% | 32.8999 | 33.14 | 32.85 | 216,794 |
Feb 08 2024 | 32.5925 | 0.35 | 1.09% | 32.5809 | 32.69 | 32.44 | 61,202 |
Feb 07 2024 | 32.24 | -0.16 | -0.49% | 32.2915 | 32.43 | 32.14 | 77,670 |
Feb 06 2024 | 32.40 | 0.44 | 1.38% | 32.10 | 32.47 | 32.00 | 55,258 |
Feb 05 2024 | 31.96 | 0.13 | 0.41% | 31.86 | 32.07 | 31.80 | 74,907 |
Feb 02 2024 | 31.83 | -0.89 | -2.72% | 31.94 | 31.94 | 31.7701 | 36,998 |
Feb 01 2024 | 32.72 | -0.19 | -0.58% | 32.4715 | 32.81 | 32.38 | 33,332 |
Jan 31 2024 | 32.912 | 0.00 | 0.01% | 33.4095 | 33.455 | 32.85 | 35,854 |
Jan 30 2024 | 32.91 | -0.56 | -1.67% | 32.9895 | 33.04 | 32.87 | 25,306 |
Jan 29 2024 | 33.47 | -0.35 | -1.03% | 33.36 | 33.50 | 33.27 | 81,288 |
Jan 26 2024 | 33.82 | 1.74 | 5.42% | 33.75 | 34.00 | 33.656 | 52,005 |
Jan 25 2024 | 32.08 | 0.07 | 0.22% | 31.77 | 32.10 | 31.697 | 58,270 |
Jan 24 2024 | 32.01 | -0.46 | -1.42% | 32.5895 | 32.62 | 31.96 | 59,321 |
Jan 23 2024 | 32.47 | 0.14 | 0.43% | 32.3925 | 32.47 | 32.27 | 46,855 |
Jan 22 2024 | 32.33 | 0.36 | 1.13% | 31.98 | 32.35 | 31.816 | 94,808 |
Jan 19 2024 | 31.97 | -0.13 | -0.40% | 31.59 | 32.03 | 31.535 | 52,734 |
Jan 18 2024 | 32.10 | 0.04 | 0.12% | 32.005 | 32.10 | 31.84 | 116,611 |
Jan 17 2024 | 32.06 | 0.10 | 0.31% | 31.88 | 32.06 | 31.75 | 66,862 |
Jan 16 2024 | 31.96 | 0.03 | 0.09% | 31.60 | 31.9788 | 31.56 | 152,467 |
Jan 12 2024 | 31.93 | 0.65 | 2.08% | 31.7415 | 31.95 | 31.7415 | 88,556 |
Jan 11 2024 | 31.28 | -0.15 | -0.48% | 31.38 | 31.38 | 31.09 | 246,260 |
Jan 10 2024 | 31.43 | 0.16 | 0.51% | 31.35 | 31.52 | 31.29 | 41,228 |
Jan 09 2024 | 31.27 | 0.42 | 1.36% | 31.17 | 31.42 | 31.15 | 101,851 |
Jan 08 2024 | 30.85 | -0.23 | -0.74% | 30.91 | 31.14 | 30.64 | 227,110 |
Jan 05 2024 | 31.08 | -0.15 | -0.48% | 30.948 | 31.345 | 30.917 | 36,074 |
Jan 04 2024 | 31.23 | 0.19 | 0.61% | 31.2125 | 31.51 | 31.2125 | 69,498 |
Jan 03 2024 | 31.04 | -0.07 | -0.23% | 31.10 | 31.11 | 30.83 | 60,628 |
Jan 02 2024 | 31.11 | -0.82 | -2.57% | 31.123 | 31.3499 | 31.08 | 93,474 |
Dec 29 2023 | 31.93 | 0.40 | 1.27% | 31.7608 | 31.95 | 31.7608 | 47,750 |