|
Closing price on 1/6/2022
|
|
| Open |
13.70 |
| High |
14.50 |
| Low |
13.70 |
| Volume |
1,100 |
| Split-adjusted Price |
14.12 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2022
|
+0.90 / +6.62%
|
13.70
|
14.50
|
13.70
|
14.50
|
14.50
|
14.12
|
1,100
|
|
|
1/5/2022
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.64
|
13.24
|
3,300
|
|
|
1/4/2022
|
-0.40 / -2.88%
|
12.60
|
13.50
|
12.60
|
13.50
|
12.61
|
13.14
|
43,100
|
|
|
12/31/2021
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.53
|
0
|
|
|
12/30/2021
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.53
|
1,000
|
|
|
12/29/2021
|
-0.60 / -4.14%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.53
|
3,400
|
|
|
12/28/2021
|
+0.70 / +5.07%
|
13.60
|
14.50
|
12.70
|
14.50
|
12.77
|
14.12
|
15,000
|
|
|
12/27/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.43
|
0
|
|
|
12/24/2021
|
+1.20 / +9.52%
|
11.50
|
13.80
|
11.40
|
13.80
|
12.09
|
13.43
|
4,300
|
|
|
12/23/2021
|
-1.40 / -10.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.27
|
5,800
|
|
|
12/22/2021
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.80
|
13.63
|
600
|
|
|
12/21/2021
|
-0.50 / -3.45%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.00
|
13.63
|
3,600
|
|
|
12/20/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.12
|
0
|
|
|
12/17/2021
|
+1.00 / +7.41%
|
12.50
|
14.50
|
12.50
|
14.50
|
13.51
|
14.12
|
7,400
|
|
|
12/16/2021
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.14
|
4,000
|
|
|
12/15/2021
|
-1.00 / -6.67%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
13.63
|
500
|
|
|
12/14/2021
|
+0.40 / +2.74%
|
14.60
|
15.40
|
14.60
|
15.00
|
15.28
|
14.60
|
231,600
|
|
|
12/13/2021
|
+0.80 / +5.80%
|
13.90
|
14.60
|
13.80
|
14.60
|
13.80
|
14.21
|
1,100
|
|
|
12/10/2021
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.80
|
13.80
|
13.95
|
13.43
|
12,400
|
|
|
12/9/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.92
|
800
|
|
|
12/8/2021
|
-0.70 / -4.67%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.67
|
13.92
|
1,500
|
|
|
12/7/2021
|
-1.20 / -7.41%
|
17.60
|
17.60
|
14.80
|
15.00
|
15.10
|
14.60
|
5,100
|
|
|
12/6/2021
|
-0.20 / -1.22%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.00
|
15.77
|
200
|
|
|
12/3/2021
|
-0.50 / -2.96%
|
16.90
|
16.90
|
16.20
|
16.40
|
16.42
|
15.96
|
5,300
|
|
|
12/2/2021
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.50
|
16.90
|
16.55
|
16.45
|
11,600
|
|
|
12/1/2021
|
+0.60 / +3.70%
|
16.30
|
17.00
|
16.30
|
16.80
|
16.60
|
16.35
|
9,400
|
|
|
11/30/2021
|
-1.80 / -10.00%
|
18.10
|
18.10
|
16.20
|
16.20
|
16.59
|
15.77
|
21,800
|
|
|
11/29/2021
|
-1.80 / -9.09%
|
18.00
|
20.00
|
17.90
|
18.00
|
18.08
|
17.52
|
7,800
|
|
|
11/26/2021
|
-2.20 / -10.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.86
|
19.27
|
7,400
|
|
|
11/25/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
21.42
|
0
|
|
|