Markforged Holding Corp NYSE:MKFG Historical Prices

Below are the 1226 trading days of historical prices for MKFG.

# Exchange Symbol Date Open High Low Close
1226 NYSE MKFG Thu, Mar 7, 2024 0.62 0.65 0.62 0.64
1225 NYSE MKFG Wed, Mar 6, 2024 0.66 0.68 0.62 0.62
1224 NYSE MKFG Tue, Mar 5, 2024 0.64 0.69 0.64 0.66
1223 NYSE MKFG Mon, Mar 4, 2024 0.67 0.68 0.64 0.65
1222 NYSE MKFG Fri, Mar 1, 2024 0.69 0.69 0.65 0.66
1221 NYSE MKFG Thu, Feb 29, 2024 0.66 0.70 0.66 0.67
1220 NYSE MKFG Wed, Feb 28, 2024 0.68 0.72 0.65 0.66
1219 NYSE MKFG Tue, Feb 27, 2024 0.63 0.67 0.63 0.65
1218 NYSE MKFG Mon, Feb 26, 2024 0.62 0.65 0.62 0.65
1217 NYSE MKFG Fri, Feb 23, 2024 0.63 0.63 0.61 0.62
1216 NYSE MKFG Thu, Feb 22, 2024 0.62 0.64 0.61 0.62
1215 NYSE MKFG Wed, Feb 21, 2024 0.64 0.66 0.61 0.62
1214 NYSE MKFG Tue, Feb 20, 2024 0.63 0.68 0.63 0.65
1213 NYSE MKFG Fri, Feb 16, 2024 0.66 0.71 0.66 0.67
1212 NYSE MKFG Thu, Feb 15, 2024 0.65 0.68 0.64 0.68
1211 NYSE MKFG Wed, Feb 14, 2024 0.64 0.65 0.63 0.65
1210 NYSE MKFG Tue, Feb 13, 2024 0.65 0.71 0.63 0.65
1209 NYSE MKFG Mon, Feb 12, 2024 0.63 0.72 0.62 0.69
1208 NYSE MKFG Fri, Feb 9, 2024 0.65 0.65 0.62 0.64
1207 NYSE MKFG Thu, Feb 8, 2024 0.64 0.65 0.61 0.61
1206 NYSE MKFG Wed, Feb 7, 2024 0.66 0.69 0.63 0.63
1205 NYSE MKFG Tue, Feb 6, 2024 0.65 0.66 0.63 0.65
1204 NYSE MKFG Mon, Feb 5, 2024 0.65 0.67 0.62 0.63
1203 NYSE MKFG Fri, Feb 2, 2024 0.66 0.67 0.63 0.65
1202 NYSE MKFG Thu, Feb 1, 2024 0.68 0.70 0.65 0.66
1201 NYSE MKFG Wed, Jan 31, 2024 0.69 0.71 0.67 0.68
1200 NYSE MKFG Tue, Jan 30, 2024 0.72 0.72 0.69 0.71
1199 NYSE MKFG Mon, Jan 29, 2024 0.74 0.76 0.71 0.72
1198 NYSE MKFG Fri, Jan 26, 2024 0.81 0.84 0.74 0.74
1197 NYSE MKFG Thu, Jan 25, 2024 0.80 0.85 0.78 0.84
1196 NYSE MKFG Wed, Jan 24, 2024 0.81 0.85 0.81 0.84
1195 NYSE MKFG Tue, Jan 23, 2024 0.81 0.84 0.80 0.82
1194 NYSE MKFG Mon, Jan 22, 2024 0.87 0.88 0.81 0.83
1193 NYSE MKFG Fri, Jan 19, 2024 0.75 0.85 0.72 0.85
1192 NYSE MKFG Thu, Jan 18, 2024 0.68 0.75 0.68 0.74
1191 NYSE MKFG Wed, Jan 17, 2024 0.69 0.72 0.68 0.68
1190 NYSE MKFG Tue, Jan 16, 2024 0.72 0.74 0.70 0.72
1189 NYSE MKFG Fri, Jan 12, 2024 0.72 0.74 0.71 0.72
1188 NYSE MKFG Thu, Jan 11, 2024 0.72 0.75 0.70 0.73
1187 NYSE MKFG Wed, Jan 10, 2024 0.73 0.78 0.73 0.73
1186 NYSE MKFG Tue, Jan 9, 2024 0.74 0.75 0.72 0.75
1185 NYSE MKFG Mon, Jan 8, 2024 0.72 0.76 0.71 0.74
1184 NYSE MKFG Fri, Jan 5, 2024 0.73 0.74 0.71 0.72
1183 NYSE MKFG Thu, Jan 4, 2024 0.76 0.80 0.71 0.74
1182 NYSE MKFG Wed, Jan 3, 2024 0.82 0.83 0.73 0.77
1181 NYSE MKFG Tue, Jan 2, 2024 0.82 0.83 0.80 0.82
1180 NYSE MKFG Fri, Dec 29, 2023 0.81 0.84 0.75 0.82
1179 NYSE MKFG Thu, Dec 28, 2023 0.78 0.80 0.76 0.79
1178 NYSE MKFG Wed, Dec 27, 2023 0.78 0.83 0.74 0.78
1177 NYSE MKFG Tue, Dec 26, 2023 0.69 0.78 0.69 0.78
1176 NYSE MKFG Fri, Dec 22, 2023 0.72 0.74 0.70 0.73
1175 NYSE MKFG Thu, Dec 21, 2023 0.69 0.72 0.68 0.72
1174 NYSE MKFG Wed, Dec 20, 2023 0.71 0.71 0.67 0.69
1173 NYSE MKFG Tue, Dec 19, 2023 0.70 0.73 0.68 0.71
1172 NYSE MKFG Mon, Dec 18, 2023 0.70 0.70 0.66 0.68
1171 NYSE MKFG Fri, Dec 15, 2023 0.69 0.73 0.66 0.70
1170 NYSE MKFG Thu, Dec 14, 2023 0.70 0.73 0.66 0.68
1169 NYSE MKFG Wed, Dec 13, 2023 0.65 0.69 0.62 0.68
1168 NYSE MKFG Tue, Dec 12, 2023 0.68 0.68 0.63 0.65
1167 NYSE MKFG Mon, Dec 11, 2023 0.72 0.73 0.67 0.68
1166 NYSE MKFG Fri, Dec 8, 2023 0.74 0.74 0.70 0.73
1165 NYSE MKFG Thu, Dec 7, 2023 0.70 0.74 0.67 0.74
1164 NYSE MKFG Wed, Dec 6, 2023 0.70 0.71 0.67 0.70
1163 NYSE MKFG Tue, Dec 5, 2023 0.73 0.75 0.70 0.70
1162 NYSE MKFG Mon, Dec 4, 2023 0.71 0.75 0.71 0.75
1161 NYSE MKFG Fri, Dec 1, 2023 0.73 0.73 0.70 0.72
1160 NYSE MKFG Thu, Nov 30, 2023 0.75 0.82 0.68 0.74
1159 NYSE MKFG Wed, Nov 29, 2023 0.77 0.79 0.74 0.77
1158 NYSE MKFG Tue, Nov 28, 2023 0.77 0.78 0.72 0.73
1157 NYSE MKFG Mon, Nov 27, 2023 0.82 0.87 0.79 0.79
1156 NYSE MKFG Fri, Nov 24, 2023 0.80 0.82 0.79 0.80
1155 NYSE MKFG Wed, Nov 22, 2023 0.82 0.87 0.77 0.81
1154 NYSE MKFG Tue, Nov 21, 2023 0.84 0.87 0.79 0.81
1153 NYSE MKFG Mon, Nov 20, 2023 0.86 0.88 0.81 0.84
1152 NYSE MKFG Fri, Nov 17, 2023 0.81 0.89 0.76 0.89
1151 NYSE MKFG Thu, Nov 16, 2023 0.87 0.87 0.76 0.79
1150 NYSE MKFG Wed, Nov 15, 2023 0.85 0.90 0.85 0.88
1149 NYSE MKFG Tue, Nov 14, 2023 0.83 0.86 0.77 0.86
1148 NYSE MKFG Mon, Nov 13, 2023 0.76 0.81 0.75 0.76
1147 NYSE MKFG Fri, Nov 10, 2023 0.74 0.80 0.71 0.80
1146 NYSE MKFG Thu, Nov 9, 2023 0.81 0.81 0.74 0.76
1145 NYSE MKFG Wed, Nov 8, 2023 0.81 0.84 0.76 0.77
1144 NYSE MKFG Tue, Nov 7, 2023 0.82 0.84 0.76 0.78
1143 NYSE MKFG Mon, Nov 6, 2023 0.91 0.93 0.81 0.82
1142 NYSE MKFG Fri, Nov 3, 2023 0.78 0.84 0.76 0.76
1141 NYSE MKFG Thu, Nov 2, 2023 0.65 0.79 0.65 0.78
1140 NYSE MKFG Wed, Nov 1, 2023 0.65 0.65 0.62 0.63
1139 NYSE MKFG Tue, Oct 31, 2023 0.63 0.66 0.62 0.65
1138 NYSE MKFG Mon, Oct 30, 2023 0.68 0.68 0.62 0.63
1137 NYSE MKFG Fri, Oct 27, 2023 0.72 0.72 0.64 0.65
1136 NYSE MKFG Thu, Oct 26, 2023 0.74 0.76 0.70 0.71
1135 NYSE MKFG Wed, Oct 25, 2023 0.72 0.77 0.71 0.75
1134 NYSE MKFG Tue, Oct 24, 2023 0.86 0.87 0.73 0.73
1133 NYSE MKFG Mon, Oct 23, 2023 1.06 1.11 1.03 1.08
1132 NYSE MKFG Fri, Oct 20, 2023 1.09 1.11 1.03 1.06
1131 NYSE MKFG Thu, Oct 19, 2023 1.08 1.12 1.05 1.08
1130 NYSE MKFG Wed, Oct 18, 2023 1.17 1.17 1.08 1.10
1129 NYSE MKFG Tue, Oct 17, 2023 1.20 1.22 1.17 1.17
1128 NYSE MKFG Mon, Oct 16, 2023 1.22 1.23 1.15 1.18
1127 NYSE MKFG Fri, Oct 13, 2023 1.31 1.33 1.22 1.23
1126 NYSE MKFG Thu, Oct 12, 2023 1.33 1.38 1.28 1.31
1125 NYSE MKFG Wed, Oct 11, 2023 1.32 1.35 1.27 1.35
1124 NYSE MKFG Tue, Oct 10, 2023 1.36 1.38 1.28 1.29
1123 NYSE MKFG Mon, Oct 9, 2023 1.32 1.35 1.26 1.35
1122 NYSE MKFG Fri, Oct 6, 2023 1.30 1.36 1.28 1.33
1121 NYSE MKFG Thu, Oct 5, 2023 1.40 1.40 1.29 1.32
1120 NYSE MKFG Wed, Oct 4, 2023 1.40 1.41 1.37 1.39
1119 NYSE MKFG Tue, Oct 3, 2023 1.40 1.44 1.34 1.39
1118 NYSE MKFG Mon, Oct 2, 2023 1.45 1.47 1.39 1.41
1117 NYSE MKFG Fri, Sep 29, 2023 1.42 1.47 1.37 1.45
1116 NYSE MKFG Thu, Sep 28, 2023 1.37 1.47 1.35 1.41
1115 NYSE MKFG Wed, Sep 27, 2023 1.32 1.43 1.32 1.43
1114 NYSE MKFG Tue, Sep 26, 2023 1.32 1.33 1.27 1.30
1113 NYSE MKFG Mon, Sep 25, 2023 1.33 1.35 1.27 1.30
1112 NYSE MKFG Fri, Sep 22, 2023 1.35 1.37 1.31 1.34
1111 NYSE MKFG Thu, Sep 21, 2023 1.28 1.37 1.26 1.33
1110 NYSE MKFG Wed, Sep 20, 2023 1.29 1.33 1.27 1.29
1109 NYSE MKFG Tue, Sep 19, 2023 1.28 1.38 1.25 1.31
1108 NYSE MKFG Mon, Sep 18, 2023 1.20 1.28 1.20 1.25
1107 NYSE MKFG Fri, Sep 15, 2023 1.21 1.24 1.20 1.20
1106 NYSE MKFG Thu, Sep 14, 2023 1.22 1.27 1.20 1.24
1105 NYSE MKFG Wed, Sep 13, 2023 1.23 1.24 1.19 1.20
1104 NYSE MKFG Tue, Sep 12, 2023 1.27 1.30 1.21 1.22
1103 NYSE MKFG Mon, Sep 11, 2023 1.22 1.30 1.22 1.28
1102 NYSE MKFG Fri, Sep 8, 2023 1.23 1.25 1.17 1.23
1101 NYSE MKFG Thu, Sep 7, 2023 1.22 1.24 1.18 1.21
1100 NYSE MKFG Wed, Sep 6, 2023 1.28 1.28 1.20 1.23
1099 NYSE MKFG Tue, Sep 5, 2023 1.34 1.35 1.27 1.29
1098 NYSE MKFG Fri, Sep 1, 2023 1.32 1.38 1.30 1.34
1097 NYSE MKFG Thu, Aug 31, 2023 1.37 1.41 1.31 1.31
1096 NYSE MKFG Wed, Aug 30, 2023 1.34 1.42 1.23 1.36
1095 NYSE MKFG Tue, Aug 29, 2023 1.32 1.37 1.27 1.31
1094 NYSE MKFG Mon, Aug 28, 2023 1.21 1.36 1.21 1.32
1093 NYSE MKFG Fri, Aug 25, 2023 1.19 1.22 1.18 1.20
1092 NYSE MKFG Thu, Aug 24, 2023 1.32 1.32 1.16 1.20
1091 NYSE MKFG Wed, Aug 23, 2023 1.19 1.31 1.18 1.27
1090 NYSE MKFG Tue, Aug 22, 2023 1.28 1.32 1.18 1.19
1089 NYSE MKFG Mon, Aug 21, 2023 1.27 1.30 1.22 1.26
1088 NYSE MKFG Fri, Aug 18, 2023 1.26 1.32 1.23 1.29
1087 NYSE MKFG Thu, Aug 17, 2023 1.31 1.35 1.29 1.31
1086 NYSE MKFG Wed, Aug 16, 2023 1.34 1.40 1.32 1.33
1085 NYSE MKFG Tue, Aug 15, 2023 1.49 1.49 1.36 1.38
1084 NYSE MKFG Mon, Aug 14, 2023 1.49 1.51 1.45 1.45
1083 NYSE MKFG Fri, Aug 11, 2023 1.45 1.49 1.37 1.41
1082 NYSE MKFG Thu, Aug 10, 2023 1.51 1.62 1.47 1.53
1081 NYSE MKFG Wed, Aug 9, 2023 1.71 1.72 1.47 1.49
1080 NYSE MKFG Tue, Aug 8, 2023 1.56 1.63 1.49 1.63
1079 NYSE MKFG Mon, Aug 7, 2023 1.90 1.90 1.56 1.58
1078 NYSE MKFG Fri, Aug 4, 2023 1.96 2.11 1.92 1.94
1077 NYSE MKFG Thu, Aug 3, 2023 1.98 2.00 1.90 1.95
1076 NYSE MKFG Wed, Aug 2, 2023 2.02 2.03 1.92 1.99
1075 NYSE MKFG Tue, Aug 1, 2023 2.08 2.14 1.92 2.07
1074 NYSE MKFG Mon, Jul 31, 2023 2.29 2.29 2.05 2.09
1073 NYSE MKFG Fri, Jul 28, 2023 1.96 2.30 1.94 2.22
1072 NYSE MKFG Thu, Jul 27, 2023 1.98 2.10 1.90 1.93
1071 NYSE MKFG Wed, Jul 26, 2023 1.97 2.04 1.80 1.90
1070 NYSE MKFG Tue, Jul 25, 2023 1.82 2.10 1.73 2.00
1069 NYSE MKFG Mon, Jul 24, 2023 1.19 1.68 1.13 1.61
1068 NYSE MKFG Fri, Jul 21, 2023 1.30 1.32 1.15 1.15
1067 NYSE MKFG Thu, Jul 20, 2023 1.43 1.44 1.26 1.33
1066 NYSE MKFG Wed, Jul 19, 2023 1.38 1.48 1.33 1.42
1065 NYSE MKFG Tue, Jul 18, 2023 1.31 1.38 1.26 1.38
1064 NYSE MKFG Mon, Jul 17, 2023 1.20 1.29 1.14 1.29
1063 NYSE MKFG Fri, Jul 14, 2023 1.30 1.30 1.19 1.20
1062 NYSE MKFG Thu, Jul 13, 2023 1.24 1.38 1.22 1.30
1061 NYSE MKFG Wed, Jul 12, 2023 1.27 1.29 1.18 1.25
1060 NYSE MKFG Tue, Jul 11, 2023 1.26 1.26 1.17 1.23
1059 NYSE MKFG Mon, Jul 10, 2023 1.20 1.25 1.13 1.22
1058 NYSE MKFG Fri, Jul 7, 2023 1.14 1.24 1.12 1.20
1057 NYSE MKFG Thu, Jul 6, 2023 1.16 1.16 1.09 1.13
1056 NYSE MKFG Wed, Jul 5, 2023 1.12 1.21 1.12 1.19
1055 NYSE MKFG Mon, Jul 3, 2023 1.25 1.25 1.12 1.16
1054 NYSE MKFG Fri, Jun 30, 2023 1.27 1.27 1.17 1.21
1053 NYSE MKFG Thu, Jun 29, 2023 1.27 1.30 1.23 1.26
1052 NYSE MKFG Wed, Jun 28, 2023 1.10 1.28 1.07 1.27
1051 NYSE MKFG Tue, Jun 27, 2023 1.05 1.16 1.05 1.09
1050 NYSE MKFG Mon, Jun 26, 2023 1.18 1.21 1.04 1.06
1049 NYSE MKFG Fri, Jun 23, 2023 1.06 1.17 1.00 1.14
1048 NYSE MKFG Thu, Jun 22, 2023 1.10 1.10 1.00 1.03
1047 NYSE MKFG Wed, Jun 21, 2023 1.08 1.09 1.03 1.05
1046 NYSE MKFG Tue, Jun 20, 2023 1.12 1.18 1.03 1.10
1045 NYSE MKFG Fri, Jun 16, 2023 1.01 1.10 0.94 1.10
1044 NYSE MKFG Thu, Jun 15, 2023 1.02 1.02 0.93 0.96
1043 NYSE MKFG Wed, Jun 14, 2023 0.97 1.05 0.95 0.98
1042 NYSE MKFG Tue, Jun 13, 2023 0.95 0.99 0.92 0.97
1041 NYSE MKFG Mon, Jun 12, 2023 0.94 0.98 0.91 0.91
1040 NYSE MKFG Fri, Jun 9, 2023 1.00 1.00 0.94 0.96
1039 NYSE MKFG Thu, Jun 8, 2023 0.98 1.01 0.97 0.99
1038 NYSE MKFG Wed, Jun 7, 2023 1.02 1.08 0.96 0.98
1037 NYSE MKFG Tue, Jun 6, 2023 1.00 1.02 0.98 1.01
1036 NYSE MKFG Mon, Jun 5, 2023 0.99 1.01 0.95 1.00
1035 NYSE MKFG Fri, Jun 2, 2023 0.92 1.02 0.88 1.00
1034 NYSE MKFG Thu, Jun 1, 2023 0.90 0.90 0.81 0.87
1033 NYSE MKFG Wed, May 31, 2023 0.92 0.94 0.86 0.89
1032 NYSE MKFG Tue, May 30, 2023 0.91 0.95 0.87 0.91
1031 NYSE MKFG Fri, May 26, 2023 0.88 0.94 0.87 0.90
1030 NYSE MKFG Thu, May 25, 2023 1.03 1.03 0.89 0.90
1029 NYSE MKFG Wed, May 24, 2023 1.02 1.04 0.96 1.00
1028 NYSE MKFG Tue, May 23, 2023 0.99 1.11 0.98 1.04
1027 NYSE MKFG Mon, May 22, 2023 0.95 1.01 0.94 0.96
1026 NYSE MKFG Fri, May 19, 2023 0.96 0.96 0.89 0.95
1025 NYSE MKFG Thu, May 18, 2023 0.88 0.96 0.88 0.94
1024 NYSE MKFG Wed, May 17, 2023 0.87 0.93 0.86 0.91
1023 NYSE MKFG Tue, May 16, 2023 0.87 0.91 0.85 0.87
1022 NYSE MKFG Mon, May 15, 2023 0.89 0.92 0.85 0.87
1021 NYSE MKFG Fri, May 12, 2023 0.88 0.94 0.80 0.91
1020 NYSE MKFG Thu, May 11, 2023 0.88 0.95 0.75 0.83
1019 NYSE MKFG Wed, May 10, 2023 0.87 0.91 0.85 0.89
1018 NYSE MKFG Tue, May 9, 2023 0.82 0.87 0.75 0.84
1017 NYSE MKFG Mon, May 8, 2023 0.80 0.82 0.78 0.79
1016 NYSE MKFG Fri, May 5, 2023 0.80 0.82 0.79 0.81
1015 NYSE MKFG Thu, May 4, 2023 0.79 0.81 0.79 0.80
1014 NYSE MKFG Wed, May 3, 2023 0.89 0.91 0.80 0.81
1013 NYSE MKFG Tue, May 2, 2023 0.96 1.00 0.88 0.89
1012 NYSE MKFG Mon, May 1, 2023 0.98 0.98 0.95 0.97
1011 NYSE MKFG Fri, Apr 28, 2023 0.95 0.98 0.95 0.97
1010 NYSE MKFG Thu, Apr 27, 2023 0.95 0.97 0.92 0.96
1009 NYSE MKFG Wed, Apr 26, 2023 0.95 0.98 0.95 0.96
1008 NYSE MKFG Tue, Apr 25, 2023 0.99 0.99 0.95 0.97
1007 NYSE MKFG Mon, Apr 24, 2023 0.96 0.98 0.93 0.97
1006 NYSE MKFG Fri, Apr 21, 2023 0.87 0.99 0.86 0.97
1005 NYSE MKFG Thu, Apr 20, 2023 0.78 0.88 0.78 0.86
1004 NYSE MKFG Wed, Apr 19, 2023 0.77 0.79 0.71 0.77
1003 NYSE MKFG Tue, Apr 18, 2023 0.77 0.81 0.75 0.76
1002 NYSE MKFG Mon, Apr 17, 2023 0.85 0.85 0.75 0.78
1001 NYSE MKFG Fri, Apr 14, 2023 0.83 0.84 0.77 0.79
1000 NYSE MKFG Thu, Apr 13, 2023 0.81 0.84 0.81 0.82
999 NYSE MKFG Wed, Apr 12, 2023 0.89 0.91 0.81 0.82
998 NYSE MKFG Tue, Apr 11, 2023 0.89 0.90 0.87 0.89
997 NYSE MKFG Mon, Apr 10, 2023 0.88 0.90 0.86 0.87
996 NYSE MKFG Thu, Apr 6, 2023 0.91 0.93 0.87 0.88
995 NYSE MKFG Wed, Apr 5, 2023 0.90 0.95 0.88 0.88
994 NYSE MKFG Tue, Apr 4, 2023 0.95 0.96 0.90 0.93
993 NYSE MKFG Mon, Apr 3, 2023 0.96 0.97 0.93 0.94
992 NYSE MKFG Fri, Mar 31, 2023 0.98 0.99 0.93 0.96
991 NYSE MKFG Thu, Mar 30, 2023 0.92 0.97 0.92 0.94
990 NYSE MKFG Wed, Mar 29, 2023 0.92 0.92 0.90 0.92
989 NYSE MKFG Tue, Mar 28, 2023 0.89 0.93 0.87 0.89
988 NYSE MKFG Mon, Mar 27, 2023 0.87 0.91 0.87 0.88
987 NYSE MKFG Fri, Mar 24, 2023 0.91 0.91 0.87 0.88
986 NYSE MKFG Thu, Mar 23, 2023 0.90 0.93 0.90 0.90
985 NYSE MKFG Wed, Mar 22, 2023 0.92 0.95 0.90 0.91
984 NYSE MKFG Tue, Mar 21, 2023 0.95 0.97 0.90 0.90
983 NYSE MKFG Mon, Mar 20, 2023 0.97 0.98 0.91 0.91
982 NYSE MKFG Fri, Mar 17, 2023 1.05 1.05 0.95 0.98
981 NYSE MKFG Thu, Mar 16, 2023 1.02 1.09 1.01 1.04
980 NYSE MKFG Wed, Mar 15, 2023 0.99 1.05 0.93 1.03
979 NYSE MKFG Tue, Mar 14, 2023 1.05 1.06 0.96 0.97
978 NYSE MKFG Mon, Mar 13, 2023 1.11 1.13 0.96 0.97
977 NYSE MKFG Fri, Mar 10, 2023 1.12 1.14 1.07 1.08
976 NYSE MKFG Thu, Mar 9, 2023 1.29 1.29 1.12 1.13
975 NYSE MKFG Wed, Mar 8, 2023 1.27 1.29 1.24 1.25
974 NYSE MKFG Tue, Mar 7, 2023 1.38 1.40 1.25 1.28
973 NYSE MKFG Mon, Mar 6, 2023 1.54 1.63 1.48 1.53
972 NYSE MKFG Fri, Mar 3, 2023 1.45 1.55 1.45 1.53
971 NYSE MKFG Thu, Mar 2, 2023 1.30 1.47 1.27 1.45
970 NYSE MKFG Wed, Mar 1, 2023 1.34 1.36 1.27 1.29
969 NYSE MKFG Tue, Feb 28, 2023 1.38 1.42 1.33 1.33
968 NYSE MKFG Mon, Feb 27, 2023 1.34 1.39 1.31 1.35
967 NYSE MKFG Fri, Feb 24, 2023 1.34 1.36 1.30 1.32
966 NYSE MKFG Thu, Feb 23, 2023 1.37 1.39 1.34 1.36
965 NYSE MKFG Wed, Feb 22, 2023 1.32 1.40 1.30 1.37
964 NYSE MKFG Tue, Feb 21, 2023 1.34 1.37 1.28 1.31
963 NYSE MKFG Fri, Feb 17, 2023 1.52 1.52 1.36 1.37
962 NYSE MKFG Thu, Feb 16, 2023 1.44 1.58 1.40 1.50
961 NYSE MKFG Wed, Feb 15, 2023 1.32 1.48 1.31 1.46
960 NYSE MKFG Tue, Feb 14, 2023 1.25 1.35 1.19 1.33
959 NYSE MKFG Mon, Feb 13, 2023 1.21 1.24 1.16 1.23
958 NYSE MKFG Fri, Feb 10, 2023 1.22 1.24 1.18 1.21
957 NYSE MKFG Thu, Feb 9, 2023 1.30 1.34 1.17 1.22
956 NYSE MKFG Wed, Feb 8, 2023 1.36 1.39 1.26 1.26
955 NYSE MKFG Tue, Feb 7, 2023 1.49 1.51 1.32 1.39
954 NYSE MKFG Mon, Feb 6, 2023 1.44 1.46 1.37 1.41
953 NYSE MKFG Fri, Feb 3, 2023 1.54 1.58 1.43 1.45
952 NYSE MKFG Thu, Feb 2, 2023 1.49 1.65 1.48 1.59
951 NYSE MKFG Wed, Feb 1, 2023 1.34 1.48 1.32 1.46
950 NYSE MKFG Tue, Jan 31, 2023 1.36 1.37 1.31 1.34
949 NYSE MKFG Mon, Jan 30, 2023 1.40 1.40 1.30 1.30
948 NYSE MKFG Fri, Jan 27, 2023 1.32 1.44 1.30 1.40
947 NYSE MKFG Thu, Jan 26, 2023 1.39 1.40 1.34 1.35
946 NYSE MKFG Wed, Jan 25, 2023 1.38 1.38 1.32 1.36
945 NYSE MKFG Tue, Jan 24, 2023 1.41 1.43 1.37 1.41
944 NYSE MKFG Mon, Jan 23, 2023 1.42 1.48 1.38 1.45
943 NYSE MKFG Fri, Jan 20, 2023 1.26 1.44 1.22 1.43
942 NYSE MKFG Thu, Jan 19, 2023 1.31 1.31 1.21 1.24
941 NYSE MKFG Wed, Jan 18, 2023 1.39 1.42 1.28 1.31
940 NYSE MKFG Tue, Jan 17, 2023 1.40 1.43 1.33 1.39
939 NYSE MKFG Fri, Jan 13, 2023 1.49 1.49 1.37 1.38
938 NYSE MKFG Thu, Jan 12, 2023 1.44 1.54 1.44 1.49
937 NYSE MKFG Wed, Jan 11, 2023 1.35 1.47 1.29 1.44
936 NYSE MKFG Tue, Jan 10, 2023 1.26 1.30 1.23 1.29
935 NYSE MKFG Mon, Jan 9, 2023 1.26 1.28 1.22 1.25
934 NYSE MKFG Fri, Jan 6, 2023 1.17 1.23 1.15 1.23
933 NYSE MKFG Thu, Jan 5, 2023 1.23 1.23 1.17 1.18
932 NYSE MKFG Wed, Jan 4, 2023 1.19 1.23 1.18 1.22
931 NYSE MKFG Tue, Jan 3, 2023 1.18 1.24 1.13 1.20
930 NYSE MKFG Fri, Dec 30, 2022 1.14 1.17 1.11 1.16
929 NYSE MKFG Thu, Dec 29, 2022 1.16 1.18 1.13 1.17
928 NYSE MKFG Wed, Dec 28, 2022 1.11 1.18 1.10 1.15
927 NYSE MKFG Tue, Dec 27, 2022 1.12 1.14 1.07 1.11
926 NYSE MKFG Fri, Dec 23, 2022 1.01 1.11 1.00 1.08
925 NYSE MKFG Thu, Dec 22, 2022 1.00 1.04 0.97 1.02
924 NYSE MKFG Wed, Dec 21, 2022 0.90 1.06 0.89 1.02
923 NYSE MKFG Tue, Dec 20, 2022 0.78 0.98 0.78 0.87
922 NYSE MKFG Mon, Dec 19, 2022 0.84 0.84 0.79 0.81
921 NYSE MKFG Fri, Dec 16, 2022 0.83 0.85 0.81 0.81
920 NYSE MKFG Thu, Dec 15, 2022 0.83 0.87 0.83 0.85
919 NYSE MKFG Wed, Dec 14, 2022 0.91 0.93 0.85 0.86
918 NYSE MKFG Tue, Dec 13, 2022 1.00 1.03 0.92 0.92
917 NYSE MKFG Mon, Dec 12, 2022 1.00 1.00 0.94 0.96
916 NYSE MKFG Fri, Dec 9, 2022 1.00 1.02 0.96 0.96
915 NYSE MKFG Thu, Dec 8, 2022 1.14 1.18 0.99 1.00
914 NYSE MKFG Wed, Dec 7, 2022 1.04 1.05 1.00 1.02
913 NYSE MKFG Tue, Dec 6, 2022 1.06 1.08 1.02 1.03
912 NYSE MKFG Mon, Dec 5, 2022 1.12 1.14 1.05 1.07
911 NYSE MKFG Fri, Dec 2, 2022 1.10 1.12 1.10 1.10
910 NYSE MKFG Thu, Dec 1, 2022 1.14 1.18 1.10 1.10
909 NYSE MKFG Wed, Nov 30, 2022 1.15 1.17 1.11 1.14
908 NYSE MKFG Tue, Nov 29, 2022 1.21 1.21 1.13 1.14
907 NYSE MKFG Mon, Nov 28, 2022 1.27 1.29 1.16 1.16
906 NYSE MKFG Fri, Nov 25, 2022 1.26 1.28 1.24 1.25
905 NYSE MKFG Wed, Nov 23, 2022 1.25 1.29 1.21 1.27
904 NYSE MKFG Tue, Nov 22, 2022 1.37 1.39 1.22 1.24
903 NYSE MKFG Mon, Nov 21, 2022 1.49 1.49 1.36 1.37
902 NYSE MKFG Fri, Nov 18, 2022 1.57 1.59 1.39 1.39
901 NYSE MKFG Thu, Nov 17, 2022 1.57 1.57 1.45 1.51
900 NYSE MKFG Wed, Nov 16, 2022 1.69 1.70 1.53 1.60
899 NYSE MKFG Tue, Nov 15, 2022 1.76 1.77 1.68 1.71
898 NYSE MKFG Mon, Nov 14, 2022 1.83 1.83 1.68 1.68
897 NYSE MKFG Fri, Nov 11, 2022 1.67 1.85 1.60 1.84
896 NYSE MKFG Thu, Nov 10, 2022 1.76 1.81 1.60 1.67
895 NYSE MKFG Wed, Nov 9, 2022 1.86 1.89 1.72 1.74
894 NYSE MKFG Tue, Nov 8, 2022 1.96 1.98 1.87 1.91
893 NYSE MKFG Mon, Nov 7, 2022 2.00 2.02 1.90 1.97
892 NYSE MKFG Fri, Nov 4, 2022 2.04 2.08 1.92 2.00
891 NYSE MKFG Thu, Nov 3, 2022 2.01 2.09 1.98 2.00
890 NYSE MKFG Wed, Nov 2, 2022 2.17 2.18 2.01 2.02
889 NYSE MKFG Tue, Nov 1, 2022 2.22 2.26 2.16 2.18
888 NYSE MKFG Mon, Oct 31, 2022 2.20 2.23 2.13 2.18
887 NYSE MKFG Fri, Oct 28, 2022 2.07 2.22 2.04 2.21
886 NYSE MKFG Thu, Oct 27, 2022 2.09 2.11 2.02 2.04
885 NYSE MKFG Wed, Oct 26, 2022 2.02 2.15 2.00 2.06
884 NYSE MKFG Tue, Oct 25, 2022 1.83 2.01 1.83 2.00
883 NYSE MKFG Mon, Oct 24, 2022 1.91 1.91 1.78 1.84
882 NYSE MKFG Fri, Oct 21, 2022 1.81 1.93 1.78 1.93
881 NYSE MKFG Thu, Oct 20, 2022 1.82 1.90 1.80 1.81
880 NYSE MKFG Wed, Oct 19, 2022 1.89 1.89 1.81 1.82
879 NYSE MKFG Tue, Oct 18, 2022 1.91 2.00 1.89 1.93
878 NYSE MKFG Mon, Oct 17, 2022 1.82 1.90 1.82 1.85
877 NYSE MKFG Fri, Oct 14, 2022 1.95 1.98 1.77 1.78
876 NYSE MKFG Thu, Oct 13, 2022 1.80 1.93 1.77 1.91
875 NYSE MKFG Wed, Oct 12, 2022 1.96 1.97 1.82 1.86
874 NYSE MKFG Tue, Oct 11, 2022 1.89 1.94 1.79 1.91
873 NYSE MKFG Mon, Oct 10, 2022 1.93 1.94 1.84 1.89
872 NYSE MKFG Fri, Oct 7, 2022 2.03 2.04 1.91 1.94
871 NYSE MKFG Thu, Oct 6, 2022 2.05 2.14 2.00 2.08
870 NYSE MKFG Wed, Oct 5, 2022 2.04 2.07 1.96 2.05
869 NYSE MKFG Tue, Oct 4, 2022 2.02 2.11 1.99 2.11
868 NYSE MKFG Mon, Oct 3, 2022 2.01 2.01 1.90 1.92
867 NYSE MKFG Fri, Sep 30, 2022 1.94 2.08 1.92 1.98
866 NYSE MKFG Thu, Sep 29, 2022 2.09 2.09 1.90 1.93
865 NYSE MKFG Wed, Sep 28, 2022 2.00 2.14 1.93 2.12
864 NYSE MKFG Tue, Sep 27, 2022 2.02 2.08 1.95 1.98
863 NYSE MKFG Mon, Sep 26, 2022 1.98 2.08 1.95 1.97
862 NYSE MKFG Fri, Sep 23, 2022 2.01 2.03 1.95 2.00
861 NYSE MKFG Thu, Sep 22, 2022 2.14 2.17 2.00 2.05
860 NYSE MKFG Wed, Sep 21, 2022 2.15 2.23 2.06 2.15
859 NYSE MKFG Tue, Sep 20, 2022 2.17 2.23 2.10 2.11
858 NYSE MKFG Mon, Sep 19, 2022 2.22 2.24 2.12 2.17
857 NYSE MKFG Fri, Sep 16, 2022 2.46 2.46 2.24 2.25
856 NYSE MKFG Thu, Sep 15, 2022 2.58 2.68 2.53 2.53
855 NYSE MKFG Wed, Sep 14, 2022 2.58 2.59 2.48 2.55
854 NYSE MKFG Tue, Sep 13, 2022 2.55 2.60 2.50 2.52
853 NYSE MKFG Mon, Sep 12, 2022 2.54 2.68 2.53 2.66
852 NYSE MKFG Fri, Sep 9, 2022 2.41 2.60 2.37 2.56
851 NYSE MKFG Thu, Sep 8, 2022 2.35 2.39 2.28 2.36
850 NYSE MKFG Wed, Sep 7, 2022 2.36 2.45 2.28 2.34
849 NYSE MKFG Tue, Sep 6, 2022 2.34 2.42 2.28 2.37
848 NYSE MKFG Fri, Sep 2, 2022 2.52 2.65 2.31 2.31
847 NYSE MKFG Thu, Sep 1, 2022 2.39 2.43 2.33 2.42
846 NYSE MKFG Wed, Aug 31, 2022 2.44 2.47 2.38 2.43
845 NYSE MKFG Tue, Aug 30, 2022 2.45 2.47 2.36 2.40
844 NYSE MKFG Mon, Aug 29, 2022 2.30 2.42 2.30 2.40
843 NYSE MKFG Fri, Aug 26, 2022 2.57 2.58 2.31 2.33
842 NYSE MKFG Thu, Aug 25, 2022 2.55 2.59 2.51 2.59
841 NYSE MKFG Wed, Aug 24, 2022 2.38 2.55 2.35 2.54
840 NYSE MKFG Tue, Aug 23, 2022 2.50 2.52 2.36 2.37
839 NYSE MKFG Mon, Aug 22, 2022 2.53 2.58 2.42 2.43
838 NYSE MKFG Fri, Aug 19, 2022 2.81 2.81 2.59 2.60
837 NYSE MKFG Thu, Aug 18, 2022 2.87 2.90 2.77 2.88
836 NYSE MKFG Wed, Aug 17, 2022 3.11 3.11 2.79 2.81
835 NYSE MKFG Tue, Aug 16, 2022 2.93 3.21 2.90 3.14
834 NYSE MKFG Mon, Aug 15, 2022 2.86 2.99 2.76 2.91
833 NYSE MKFG Fri, Aug 12, 2022 2.95 2.98 2.65 2.88
832 NYSE MKFG Thu, Aug 11, 2022 3.15 3.24 3.02 3.11
831 NYSE MKFG Wed, Aug 10, 2022 2.84 2.98 2.77 2.95
830 NYSE MKFG Tue, Aug 9, 2022 2.73 2.78 2.65 2.72
829 NYSE MKFG Mon, Aug 8, 2022 2.72 2.84 2.69 2.76
828 NYSE MKFG Fri, Aug 5, 2022 2.60 2.69 2.53 2.65
827 NYSE MKFG Thu, Aug 4, 2022 2.52 2.62 2.44 2.60
826 NYSE MKFG Wed, Aug 3, 2022 2.39 2.50 2.31 2.46
825 NYSE MKFG Tue, Aug 2, 2022 2.25 2.42 2.20 2.37
824 NYSE MKFG Mon, Aug 1, 2022 2.15 2.24 2.10 2.22
823 NYSE MKFG Fri, Jul 29, 2022 2.14 2.22 2.06 2.19
822 NYSE MKFG Thu, Jul 28, 2022 2.12 2.15 2.00 2.10
821 NYSE MKFG Wed, Jul 27, 2022 2.06 2.16 2.01 2.16
820 NYSE MKFG Tue, Jul 26, 2022 2.03 2.04 1.92 2.00
819 NYSE MKFG Mon, Jul 25, 2022 2.03 2.05 1.92 2.03
818 NYSE MKFG Fri, Jul 22, 2022 2.15 2.19 1.99 2.03
817 NYSE MKFG Thu, Jul 21, 2022 2.16 2.18 2.07 2.17
816 NYSE MKFG Wed, Jul 20, 2022 2.09 2.22 2.04 2.19
815 NYSE MKFG Tue, Jul 19, 2022 2.10 2.12 2.04 2.11
814 NYSE MKFG Mon, Jul 18, 2022 2.12 2.17 2.01 2.02
813 NYSE MKFG Fri, Jul 15, 2022 1.96 2.11 1.82 2.11
812 NYSE MKFG Thu, Jul 14, 2022 1.92 1.96 1.83 1.90
811 NYSE MKFG Wed, Jul 13, 2022 1.88 2.04 1.84 1.96
810 NYSE MKFG Tue, Jul 12, 2022 1.84 1.98 1.81 1.93
809 NYSE MKFG Mon, Jul 11, 2022 1.93 1.95 1.79 1.82
808 NYSE MKFG Fri, Jul 8, 2022 1.94 2.00 1.88 1.95
807 NYSE MKFG Thu, Jul 7, 2022 1.83 1.96 1.77 1.95
806 NYSE MKFG Wed, Jul 6, 2022 1.96 1.98 1.80 1.81
805 NYSE MKFG Tue, Jul 5, 2022 1.79 1.97 1.73 1.97
804 NYSE MKFG Fri, Jul 1, 2022 1.87 1.91 1.81 1.85
803 NYSE MKFG Thu, Jun 30, 2022 1.76 1.88 1.72 1.85
802 NYSE MKFG Wed, Jun 29, 2022 1.93 1.93 1.76 1.79
801 NYSE MKFG Tue, Jun 28, 2022 2.10 2.13 1.91 1.93
800 NYSE MKFG Mon, Jun 27, 2022 2.36 2.40 2.10 2.11
799 NYSE MKFG Fri, Jun 24, 2022 2.29 2.52 2.26 2.38
798 NYSE MKFG Thu, Jun 23, 2022 2.26 2.34 2.20 2.26
797 NYSE MKFG Wed, Jun 22, 2022 2.16 2.32 2.16 2.22
796 NYSE MKFG Tue, Jun 21, 2022 2.24 2.31 2.17 2.21
795 NYSE MKFG Fri, Jun 17, 2022 2.09 2.31 2.06 2.20
794 NYSE MKFG Thu, Jun 16, 2022 2.08 2.19 2.03 2.08
793 NYSE MKFG Wed, Jun 15, 2022 2.10 2.20 2.07 2.16
792 NYSE MKFG Tue, Jun 14, 2022 1.95 2.04 1.93 2.03
791 NYSE MKFG Mon, Jun 13, 2022 2.07 2.10 1.96 1.99
790 NYSE MKFG Fri, Jun 10, 2022 2.23 2.25 2.10 2.13
789 NYSE MKFG Thu, Jun 9, 2022 2.34 2.34 2.22 2.28
788 NYSE MKFG Wed, Jun 8, 2022 2.30 2.41 2.27 2.32
787 NYSE MKFG Tue, Jun 7, 2022 2.35 2.36 2.21 2.29
786 NYSE MKFG Mon, Jun 6, 2022 2.43 2.45 2.28 2.38
785 NYSE MKFG Fri, Jun 3, 2022 2.34 2.44 2.27 2.34
784 NYSE MKFG Thu, Jun 2, 2022 2.36 2.51 2.31 2.38
783 NYSE MKFG Wed, Jun 1, 2022 2.62 2.68 2.27 2.35
782 NYSE MKFG Tue, May 31, 2022 2.58 2.81 2.50 2.64
781 NYSE MKFG Fri, May 27, 2022 2.70 2.74 2.50 2.57
780 NYSE MKFG Thu, May 26, 2022 2.55 2.72 2.48 2.63
779 NYSE MKFG Wed, May 25, 2022 2.46 2.58 2.33 2.53
778 NYSE MKFG Tue, May 24, 2022 2.70 2.77 2.48 2.48
777 NYSE MKFG Mon, May 23, 2022 2.80 2.80 2.68 2.72
776 NYSE MKFG Fri, May 20, 2022 2.85 2.92 2.65 2.77
775 NYSE MKFG Thu, May 19, 2022 2.93 3.01 2.81 2.83
774 NYSE MKFG Wed, May 18, 2022 3.06 3.20 2.95 2.96
773 NYSE MKFG Tue, May 17, 2022 2.86 3.14 2.83 3.11
772 NYSE MKFG Mon, May 16, 2022 2.88 2.95 2.73 2.79
771 NYSE MKFG Fri, May 13, 2022 3.07 3.07 2.79 2.92
770 NYSE MKFG Thu, May 12, 2022 2.53 2.82 2.48 2.75
769 NYSE MKFG Wed, May 11, 2022 2.76 2.81 2.58 2.59
768 NYSE MKFG Tue, May 10, 2022 3.03 3.14 2.73 2.80
767 NYSE MKFG Mon, May 9, 2022 3.16 3.16 2.95 2.99
766 NYSE MKFG Fri, May 6, 2022 3.28 3.39 3.10 3.22
765 NYSE MKFG Thu, May 5, 2022 3.37 3.42 3.20 3.32
764 NYSE MKFG Wed, May 4, 2022 3.34 3.42 3.19 3.42
763 NYSE MKFG Tue, May 3, 2022 3.52 3.57 3.33 3.38
762 NYSE MKFG Mon, May 2, 2022 3.41 3.54 3.36 3.54
761 NYSE MKFG Fri, Apr 29, 2022 3.51 3.64 3.39 3.41
760 NYSE MKFG Thu, Apr 28, 2022 3.40 3.51 3.25 3.44
759 NYSE MKFG Wed, Apr 27, 2022 3.44 3.46 3.36 3.40
758 NYSE MKFG Tue, Apr 26, 2022 3.68 3.70 3.32 3.43
757 NYSE MKFG Mon, Apr 25, 2022 3.44 3.70 3.41 3.70
756 NYSE MKFG Fri, Apr 22, 2022 3.50 3.55 3.41 3.50
755 NYSE MKFG Thu, Apr 21, 2022 3.50 3.59 3.43 3.49
754 NYSE MKFG Wed, Apr 20, 2022 3.55 3.59 3.43 3.46
753 NYSE MKFG Tue, Apr 19, 2022 3.65 3.67 3.51 3.51
752 NYSE MKFG Mon, Apr 18, 2022 3.75 3.77 3.57 3.64
751 NYSE MKFG Thu, Apr 14, 2022 3.92 3.92 3.75 3.77
750 NYSE MKFG Wed, Apr 13, 2022 3.91 4.00 3.83 3.92
749 NYSE MKFG Tue, Apr 12, 2022 3.80 3.96 3.77 3.89
748 NYSE MKFG Mon, Apr 11, 2022 3.78 3.90 3.74 3.76
747 NYSE MKFG Fri, Apr 8, 2022 3.96 4.05 3.80 3.88
746 NYSE MKFG Thu, Apr 7, 2022 3.93 3.99 3.80 3.99
745 NYSE MKFG Wed, Apr 6, 2022 4.00 4.03 3.85 3.96
744 NYSE MKFG Tue, Apr 5, 2022 4.18 4.18 3.96 4.05
743 NYSE MKFG Mon, Apr 4, 2022 4.13 4.21 4.07 4.16
742 NYSE MKFG Fri, Apr 1, 2022 4.08 4.19 4.01 4.11
741 NYSE MKFG Thu, Mar 31, 2022 4.11 4.17 3.96 3.99
740 NYSE MKFG Wed, Mar 30, 2022 4.23 4.31 4.07 4.12
739 NYSE MKFG Tue, Mar 29, 2022 4.22 4.33 4.15 4.26
738 NYSE MKFG Mon, Mar 28, 2022 4.09 4.15 3.92 4.14
737 NYSE MKFG Fri, Mar 25, 2022 4.05 4.15 3.99 4.09
736 NYSE MKFG Thu, Mar 24, 2022 4.13 4.15 4.01 4.12
735 NYSE MKFG Wed, Mar 23, 2022 4.15 4.25 4.08 4.12
734 NYSE MKFG Tue, Mar 22, 2022 4.24 4.32 4.13 4.23
733 NYSE MKFG Mon, Mar 21, 2022 4.18 4.39 4.15 4.19
732 NYSE MKFG Fri, Mar 18, 2022 3.89 4.32 3.83 4.31
731 NYSE MKFG Thu, Mar 17, 2022 3.71 4.20 3.71 4.15
730 NYSE MKFG Wed, Mar 16, 2022 3.32 3.87 3.17 3.81
729 NYSE MKFG Tue, Mar 15, 2022 3.03 3.17 2.95 3.09
728 NYSE MKFG Mon, Mar 14, 2022 3.20 3.20 2.95 2.98
727 NYSE MKFG Fri, Mar 11, 2022 3.35 3.49 3.17 3.17
726 NYSE MKFG Thu, Mar 10, 2022 3.38 3.48 3.29 3.32
725 NYSE MKFG Wed, Mar 9, 2022 3.43 3.54 3.41 3.45
724 NYSE MKFG Tue, Mar 8, 2022 3.34 3.51 3.23 3.36
723 NYSE MKFG Mon, Mar 7, 2022 3.17 3.60 3.13 3.33
722 NYSE MKFG Fri, Mar 4, 2022 3.29 3.30 3.08 3.12
721 NYSE MKFG Thu, Mar 3, 2022 3.62 3.62 3.26 3.32
720 NYSE MKFG Wed, Mar 2, 2022 3.75 3.75 3.57 3.57
719 NYSE MKFG Tue, Mar 1, 2022 3.95 4.09 3.72 3.72
718 NYSE MKFG Mon, Feb 28, 2022 3.76 4.06 3.75 3.89
717 NYSE MKFG Fri, Feb 25, 2022 3.98 4.09 3.75 3.87
716 NYSE MKFG Thu, Feb 24, 2022 3.68 3.98 3.58 3.96
715 NYSE MKFG Wed, Feb 23, 2022 4.04 4.07 3.82 3.84
714 NYSE MKFG Tue, Feb 22, 2022 4.45 4.46 3.96 3.98
713 NYSE MKFG Fri, Feb 18, 2022 4.71 4.75 4.53 4.56
712 NYSE MKFG Thu, Feb 17, 2022 4.80 4.81 4.67 4.74
711 NYSE MKFG Wed, Feb 16, 2022 4.65 4.85 4.55 4.84
710 NYSE MKFG Tue, Feb 15, 2022 4.55 4.73 4.54 4.67
709 NYSE MKFG Mon, Feb 14, 2022 4.39 4.54 4.34 4.54
708 NYSE MKFG Fri, Feb 11, 2022 4.63 4.64 4.39 4.44
707 NYSE MKFG Thu, Feb 10, 2022 4.61 4.70 4.51 4.60
706 NYSE MKFG Wed, Feb 9, 2022 4.79 4.80 4.63 4.70
705 NYSE MKFG Tue, Feb 8, 2022 4.61 4.76 4.51 4.71
704 NYSE MKFG Mon, Feb 7, 2022 4.71 4.83 4.59 4.61
703 NYSE MKFG Fri, Feb 4, 2022 4.61 4.78 4.55 4.74
702 NYSE MKFG Thu, Feb 3, 2022 4.63 4.71 4.54 4.61
701 NYSE MKFG Wed, Feb 2, 2022 4.95 4.95 4.69 4.73
700 NYSE MKFG Tue, Feb 1, 2022 4.78 4.90 4.59 4.90
699 NYSE MKFG Mon, Jan 31, 2022 4.30 4.76 4.23 4.73
698 NYSE MKFG Fri, Jan 28, 2022 4.17 4.31 3.97 4.30
697 NYSE MKFG Thu, Jan 27, 2022 4.55 4.57 4.21 4.23
696 NYSE MKFG Wed, Jan 26, 2022 4.84 4.86 4.45 4.48
695 NYSE MKFG Tue, Jan 25, 2022 4.52 4.75 4.44 4.74
694 NYSE MKFG Mon, Jan 24, 2022 4.75 4.79 4.01 4.66
693 NYSE MKFG Fri, Jan 21, 2022 4.86 4.99 4.65 4.91
692 NYSE MKFG Thu, Jan 20, 2022 4.78 5.07 4.73 4.86
691 NYSE MKFG Wed, Jan 19, 2022 4.79 4.88 4.56 4.72
690 NYSE MKFG Tue, Jan 18, 2022 4.90 4.94 4.66 4.76
689 NYSE MKFG Fri, Jan 14, 2022 5.07 5.10 4.74 4.90
688 NYSE MKFG Thu, Jan 13, 2022 5.34 5.41 5.12 5.17
687 NYSE MKFG Wed, Jan 12, 2022 5.36 5.45 5.23 5.35
686 NYSE MKFG Tue, Jan 11, 2022 5.06 5.44 5.00 5.32
685 NYSE MKFG Mon, Jan 10, 2022 5.34 5.36 5.05 5.14
684 NYSE MKFG Fri, Jan 7, 2022 5.68 5.81 5.36 5.41
683 NYSE MKFG Thu, Jan 6, 2022 5.69 5.73 5.40 5.69
682 NYSE MKFG Wed, Jan 5, 2022 5.71 5.83 5.59 5.64
681 NYSE MKFG Tue, Jan 4, 2022 5.68 5.73 5.51 5.68
680 NYSE MKFG Mon, Jan 3, 2022 5.40 5.69 5.22 5.67
679 NYSE MKFG Fri, Dec 31, 2021 5.50 5.60 5.31 5.37
678 NYSE MKFG Thu, Dec 30, 2021 5.34 5.75 5.31 5.63
677 NYSE MKFG Wed, Dec 29, 2021 5.51 5.51 5.22 5.34
676 NYSE MKFG Tue, Dec 28, 2021 5.46 5.56 5.34 5.50
675 NYSE MKFG Mon, Dec 27, 2021 5.43 5.65 5.39 5.45
674 NYSE MKFG Thu, Dec 23, 2021 5.21 5.54 5.20 5.45
673 NYSE MKFG Wed, Dec 22, 2021 5.15 5.34 5.08 5.20
672 NYSE MKFG Tue, Dec 21, 2021 4.95 5.24 4.90 5.18
671 NYSE MKFG Mon, Dec 20, 2021 4.93 4.99 4.72 4.79
670 NYSE MKFG Fri, Dec 17, 2021 5.07 5.17 4.85 5.07
669 NYSE MKFG Thu, Dec 16, 2021 5.24 5.33 4.96 5.03
668 NYSE MKFG Wed, Dec 15, 2021 5.17 5.18 4.77 5.12
667 NYSE MKFG Tue, Dec 14, 2021 5.28 5.55 5.13 5.19
666 NYSE MKFG Mon, Dec 13, 2021 5.32 5.47 5.17 5.18
665 NYSE MKFG Fri, Dec 10, 2021 5.41 5.47 5.25 5.25
664 NYSE MKFG Thu, Dec 9, 2021 5.68 5.75 5.37 5.40
663 NYSE MKFG Wed, Dec 8, 2021 5.65 5.79 5.46 5.68
662 NYSE MKFG Tue, Dec 7, 2021 5.51 5.79 5.51 5.65
661 NYSE MKFG Mon, Dec 6, 2021 5.87 5.87 5.30 5.43
660 NYSE MKFG Fri, Dec 3, 2021 6.52 6.55 5.81 5.90
659 NYSE MKFG Thu, Dec 2, 2021 6.71 6.79 6.43 6.56
658 NYSE MKFG Wed, Dec 1, 2021 6.91 7.17 6.70 6.74
657 NYSE MKFG Tue, Nov 30, 2021 6.91 7.05 6.64 6.91
656 NYSE MKFG Mon, Nov 29, 2021 7.04 7.08 6.84 6.96
655 NYSE MKFG Fri, Nov 26, 2021 6.91 7.06 6.81 6.96
654 NYSE MKFG Wed, Nov 24, 2021 6.98 7.14 6.77 7.07
653 NYSE MKFG Tue, Nov 23, 2021 7.20 7.27 6.96 7.00
652 NYSE MKFG Mon, Nov 22, 2021 7.31 7.50 7.17 7.29
651 NYSE MKFG Fri, Nov 19, 2021 7.14 7.34 7.06 7.25
650 NYSE MKFG Thu, Nov 18, 2021 7.35 7.43 7.04 7.09
649 NYSE MKFG Wed, Nov 17, 2021 7.33 7.56 7.31 7.35
648 NYSE MKFG Tue, Nov 16, 2021 7.25 7.54 7.19 7.39
647 NYSE MKFG Mon, Nov 15, 2021 7.35 7.37 7.10 7.21
646 NYSE MKFG Fri, Nov 12, 2021 7.28 7.43 7.21 7.32
645 NYSE MKFG Thu, Nov 11, 2021 7.26 7.29 6.80 7.28
644 NYSE MKFG Wed, Nov 10, 2021 7.04 7.23 6.90 7.03
643 NYSE MKFG Tue, Nov 9, 2021 7.20 7.25 6.78 7.09
642 NYSE MKFG Mon, Nov 8, 2021 7.25 7.33 7.12 7.15
641 NYSE MKFG Fri, Nov 5, 2021 7.19 7.27 7.11 7.21
640 NYSE MKFG Thu, Nov 4, 2021 7.34 7.59 7.23 7.28
639 NYSE MKFG Wed, Nov 3, 2021 7.19 7.69 7.16 7.30
638 NYSE MKFG Tue, Nov 2, 2021 7.20 7.24 6.92 7.19
637 NYSE MKFG Mon, Nov 1, 2021 6.72 7.17 6.64 7.17
636 NYSE MKFG Fri, Oct 29, 2021 6.68 6.84 6.52 6.59
635 NYSE MKFG Thu, Oct 28, 2021 6.70 6.89 6.62 6.74
634 NYSE MKFG Wed, Oct 27, 2021 6.57 6.83 6.50 6.71
633 NYSE MKFG Tue, Oct 26, 2021 6.27 6.68 6.26 6.55
632 NYSE MKFG Mon, Oct 25, 2021 6.41 6.43 6.14 6.19
631 NYSE MKFG Fri, Oct 22, 2021 6.65 6.85 6.43 6.47
630 NYSE MKFG Thu, Oct 21, 2021 6.70 6.73 6.62 6.73
629 NYSE MKFG Wed, Oct 20, 2021 6.73 6.86 6.67 6.82
628 NYSE MKFG Tue, Oct 19, 2021 6.90 6.94 6.66 6.86
627 NYSE MKFG Mon, Oct 18, 2021 6.78 6.95 6.71 6.91
626 NYSE MKFG Fri, Oct 15, 2021 6.78 6.81 6.57 6.79
625 NYSE MKFG Thu, Oct 14, 2021 6.75 6.88 6.72 6.76
624 NYSE MKFG Wed, Oct 13, 2021 6.58 6.67 6.41 6.60
623 NYSE MKFG Tue, Oct 12, 2021 6.33 6.50 6.31 6.40
622 NYSE MKFG Mon, Oct 11, 2021 6.45 6.54 6.31 6.31
621 NYSE MKFG Fri, Oct 8, 2021 6.37 6.56 6.30 6.35
620 NYSE MKFG Thu, Oct 7, 2021 6.19 6.53 6.19 6.34
619 NYSE MKFG Wed, Oct 6, 2021 6.07 6.19 5.90 6.16
618 NYSE MKFG Tue, Oct 5, 2021 6.03 6.27 5.96 6.10
617 NYSE MKFG Mon, Oct 4, 2021 6.19 6.24 5.92 6.08
616 NYSE MKFG Fri, Oct 1, 2021 6.61 6.61 6.19 6.21
615 NYSE MKFG Thu, Sep 30, 2021 7.05 7.05 6.56 6.56
614 NYSE MKFG Wed, Sep 29, 2021 7.25 7.30 7.00 7.01
613 NYSE MKFG Tue, Sep 28, 2021 7.60 7.65 7.23 7.24
612 NYSE MKFG Mon, Sep 27, 2021 7.47 7.60 7.35 7.58
611 NYSE MKFG Fri, Sep 24, 2021 7.61 7.69 7.44 7.48
610 NYSE MKFG Thu, Sep 23, 2021 7.69 7.74 7.52 7.68
609 NYSE MKFG Wed, Sep 22, 2021 7.60 7.68 7.51 7.62
608 NYSE MKFG Tue, Sep 21, 2021 7.82 7.89 7.53 7.54
607 NYSE MKFG Mon, Sep 20, 2021 7.57 7.84 7.53 7.77
606 NYSE MKFG Fri, Sep 17, 2021 7.73 7.98 7.65 7.79
605 NYSE MKFG Thu, Sep 16, 2021 7.94 8.04 7.61 7.68
604 NYSE MKFG Wed, Sep 15, 2021 7.56 8.06 7.50 7.94
603 NYSE MKFG Tue, Sep 14, 2021 7.69 7.74 7.47 7.56
602 NYSE MKFG Mon, Sep 13, 2021 8.17 8.21 7.50 7.64
601 NYSE MKFG Fri, Sep 10, 2021 8.20 8.28 8.02 8.05
600 NYSE MKFG Thu, Sep 9, 2021 8.00 8.29 7.88 8.15
599 NYSE MKFG Wed, Sep 8, 2021 8.19 8.22 7.98 8.00
598 NYSE MKFG Tue, Sep 7, 2021 9.24 9.24 8.01 8.03
597 NYSE MKFG Fri, Sep 3, 2021 9.11 9.28 8.96 9.22
596 NYSE MKFG Thu, Sep 2, 2021 8.78 9.12 8.63 9.05
595 NYSE MKFG Wed, Sep 1, 2021 8.57 8.80 8.50 8.65
594 NYSE MKFG Tue, Aug 31, 2021 8.21 8.67 8.13 8.58
593 NYSE MKFG Mon, Aug 30, 2021 8.32 8.57 8.12 8.25
592 NYSE MKFG Fri, Aug 27, 2021 8.38 8.52 8.22 8.30
591 NYSE MKFG Thu, Aug 26, 2021 8.44 8.58 8.20 8.31
590 NYSE MKFG Wed, Aug 25, 2021 8.76 9.22 8.38 8.43
589 NYSE MKFG Tue, Aug 24, 2021 8.37 8.98 8.21 8.71
588 NYSE MKFG Mon, Aug 23, 2021 8.10 8.49 7.82 8.36
587 NYSE MKFG Fri, Aug 20, 2021 8.53 8.60 7.62 7.97
586 NYSE MKFG Thu, Aug 19, 2021 8.64 8.87 8.44 8.49
585 NYSE MKFG Wed, Aug 18, 2021 9.04 9.10 8.70 8.85
584 NYSE MKFG Tue, Aug 17, 2021 9.28 9.30 8.82 9.03
583 NYSE MKFG Mon, Aug 16, 2021 9.52 9.52 8.92 9.30
582 NYSE MKFG Fri, Aug 13, 2021 9.48 9.64 9.16 9.43
581 NYSE MKFG Thu, Aug 12, 2021 10.19 10.27 9.60 9.83
580 NYSE MKFG Wed, Aug 11, 2021 10.42 10.42 9.97 10.07
579 NYSE MKFG Tue, Aug 10, 2021 10.30 10.53 10.07 10.42
578 NYSE MKFG Mon, Aug 9, 2021 10.36 10.40 10.16 10.18
577 NYSE MKFG Fri, Aug 6, 2021 10.47 10.49 10.12 10.25
576 NYSE MKFG Thu, Aug 5, 2021 10.52 10.59 10.25 10.40
575 NYSE MKFG Wed, Aug 4, 2021 10.40 10.46 10.10 10.22
574 NYSE MKFG Tue, Aug 3, 2021 10.72 10.72 10.20 10.31
573 NYSE MKFG Mon, Aug 2, 2021 10.73 10.88 10.49 10.68
572 NYSE MKFG Fri, Jul 30, 2021 10.00 11.00 9.94 10.62
571 NYSE MKFG Thu, Jul 29, 2021 10.42 10.48 9.90 10.06
570 NYSE MKFG Wed, Jul 28, 2021 10.29 10.33 10.08 10.27
569 NYSE MKFG Tue, Jul 27, 2021 9.79 10.20 9.72 10.20
568 NYSE MKFG Mon, Jul 26, 2021 10.52 10.56 9.55 9.84
567 NYSE MKFG Fri, Jul 23, 2021 9.89 10.52 9.78 10.52
566 NYSE MKFG Thu, Jul 22, 2021 9.00 9.83 8.86 9.76
565 NYSE MKFG Wed, Jul 21, 2021 8.60 9.03 8.30 8.96
564 NYSE MKFG Tue, Jul 20, 2021 9.12 9.47 8.57 8.60
563 NYSE MKFG Mon, Jul 19, 2021 8.50 9.11 8.24 8.93
562 NYSE MKFG Fri, Jul 16, 2021 8.06 8.52 7.93 8.28
561 NYSE MKFG Thu, Jul 15, 2021 8.16 8.89 7.60 7.76
560 NYSE MKFG Wed, Jul 14, 2021 9.03 9.14 8.23 8.56
559 NYSE MKFG Tue, Jul 13, 2021 9.86 9.94 8.94 8.97
558 NYSE MKFG Mon, Jul 12, 2021 9.95 9.99 9.86 9.94
557 NYSE MKFG Fri, Jul 9, 2021 9.98 10.07 9.94 9.95
556 NYSE MKFG Thu, Jul 8, 2021 9.87 9.96 9.80 9.95
555 NYSE MKFG Wed, Jul 7, 2021 9.97 9.99 9.97 9.98
554 NYSE MKFG Tue, Jul 6, 2021 10.00 10.01 9.97 9.98
553 NYSE MKFG Fri, Jul 2, 2021 9.99 10.00 9.97 10.00
552 NYSE MKFG Thu, Jul 1, 2021 9.98 9.99 9.97 9.99
551 NYSE MKFG Wed, Jun 30, 2021 9.99 9.99 9.97 9.98
550 NYSE MKFG Tue, Jun 29, 2021 9.99 10.00 9.97 9.99
549 NYSE MKFG Mon, Jun 28, 2021 10.00 10.02 9.97 9.98
548 NYSE MKFG Fri, Jun 25, 2021 9.99 10.03 9.97 10.02
547 NYSE MKFG Thu, Jun 24, 2021 9.99 10.05 9.98 10.01
546 NYSE MKFG Wed, Jun 23, 2021 10.05 10.06 9.95 10.00
545 NYSE MKFG Tue, Jun 22, 2021 9.95 10.05 9.92 10.05
544 NYSE MKFG Mon, Jun 21, 2021 9.99 9.99 9.95 9.98
543 NYSE MKFG Fri, Jun 18, 2021 10.00 10.04 9.98 9.99
542 NYSE MKFG Thu, Jun 17, 2021 10.00 10.06 9.98 10.03
541 NYSE MKFG Wed, Jun 16, 2021 9.98 10.02 9.95 10.01
540 NYSE MKFG Tue, Jun 15, 2021 10.09 10.10 9.98 10.02
539 NYSE MKFG Mon, Jun 14, 2021 10.22 10.23 10.06 10.07
538 NYSE MKFG Fri, Jun 11, 2021 10.17 10.26 10.11 10.14
537 NYSE MKFG Thu, Jun 10, 2021 10.21 10.30 10.10 10.20
536 NYSE MKFG Wed, Jun 9, 2021 10.38 10.38 10.17 10.23
535 NYSE MKFG Tue, Jun 8, 2021 10.13 10.31 10.07 10.29
534 NYSE MKFG Mon, Jun 7, 2021 10.05 10.15 10.00 10.09
533 NYSE MKFG Fri, Jun 4, 2021 10.04 10.10 10.03 10.10
532 NYSE MKFG Thu, Jun 3, 2021 10.03 10.09 10.02 10.02
531 NYSE MKFG Wed, Jun 2, 2021 10.15 10.15 10.02 10.04
530 NYSE MKFG Tue, Jun 1, 2021 10.13 10.15 9.98 10.13
529 NYSE MKFG Fri, May 28, 2021 9.99 10.09 9.96 10.09
528 NYSE MKFG Thu, May 27, 2021 10.01 10.01 9.96 9.96
527 NYSE MKFG Wed, May 26, 2021 10.00 10.01 9.96 10.01
526 NYSE MKFG Tue, May 25, 2021 9.95 9.98 9.95 9.96
525 NYSE MKFG Mon, May 24, 2021 9.99 10.00 9.98 9.98
524 NYSE MKFG Fri, May 21, 2021 10.01 10.02 9.99 9.99
523 NYSE MKFG Thu, May 20, 2021 9.99 10.05 9.96 9.99
522 NYSE MKFG Wed, May 19, 2021 9.90 9.95 9.88 9.95
521 NYSE MKFG Tue, May 18, 2021 9.95 9.99 9.94 9.97
520 NYSE MKFG Mon, May 17, 2021 9.95 9.99 9.94 9.95
519 NYSE MKFG Fri, May 14, 2021 9.91 10.00 9.91 9.95
518 NYSE MKFG Thu, May 13, 2021 10.05 10.05 9.95 9.95
517 NYSE MKFG Wed, May 12, 2021 10.05 10.05 9.94 9.95
516 NYSE MKFG Tue, May 11, 2021 9.83 10.10 9.81 10.06
515 NYSE MKFG Mon, May 10, 2021 10.01 10.05 9.96 9.98
514 NYSE MKFG Fri, May 7, 2021 10.07 10.14 10.04 10.05
513 NYSE MKFG Thu, May 6, 2021 10.06 10.08 10.05 10.06
512 NYSE MKFG Wed, May 5, 2021 10.06 10.16 10.01 10.16
511 NYSE MKFG Tue, May 4, 2021 10.05 10.08 9.98 10.06
510 NYSE MKFG Mon, May 3, 2021 10.10 10.14 10.05 10.05
509 NYSE MKFG Fri, Apr 30, 2021 10.06 10.10 10.06 10.07
508 NYSE MKFG Thu, Apr 29, 2021 10.15 10.20 10.06 10.08
507 NYSE MKFG Wed, Apr 28, 2021 10.18 10.22 10.11 10.12
506 NYSE MKFG Tue, Apr 27, 2021 10.22 10.26 10.14 10.18
505 NYSE MKFG Mon, Apr 26, 2021 10.29 10.32 10.18 10.26
504 NYSE MKFG Fri, Apr 23, 2021 10.08 10.28 10.06 10.24
503 NYSE MKFG Thu, Apr 22, 2021 10.11 10.26 10.08 10.14
502 NYSE MKFG Wed, Apr 21, 2021 10.00 10.22 10.00 10.10
501 NYSE MKFG Tue, Apr 20, 2021 10.00 10.10 9.87 10.00
500 NYSE MKFG Mon, Apr 19, 2021 10.10 10.14 10.01 10.05
499 NYSE MKFG Fri, Apr 16, 2021 10.17 10.21 10.07 10.14
498 NYSE MKFG Thu, Apr 15, 2021 10.47 10.50 10.13 10.17
497 NYSE MKFG Wed, Apr 14, 2021 10.50 10.69 10.45 10.48
496 NYSE MKFG Tue, Apr 13, 2021 10.43 10.63 10.40 10.58
495 NYSE MKFG Mon, Apr 12, 2021 10.77 10.78 10.40 10.50
494 NYSE MKFG Fri, Apr 9, 2021 10.77 10.81 10.61 10.75
493 NYSE MKFG Thu, Apr 8, 2021 10.66 10.99 10.51 10.85
492 NYSE MKFG Wed, Apr 7, 2021 10.89 10.99 10.60 10.64
491 NYSE MKFG Tue, Apr 6, 2021 11.04 11.10 10.82 11.05
490 NYSE MKFG Mon, Apr 5, 2021 11.50 11.54 10.93 11.04
489 NYSE MKFG Thu, Apr 1, 2021 11.87 11.87 11.07 11.34
488 NYSE MKFG Wed, Mar 31, 2021 12.00 12.00 11.53 11.59
487 NYSE MKFG Tue, Mar 30, 2021 11.80 12.02 11.37 12.01
486 NYSE MKFG Mon, Mar 29, 2021 11.90 12.07 11.43 11.90
485 NYSE MKFG Fri, Mar 26, 2021 11.35 11.89 11.31 11.85
484 NYSE MKFG Thu, Mar 25, 2021 11.23 11.48 10.80 11.39
483 NYSE MKFG Wed, Mar 24, 2021 11.98 12.02 11.50 11.70
482 NYSE MKFG Tue, Mar 23, 2021 12.44 12.49 11.81 11.85
481 NYSE MKFG Mon, Mar 22, 2021 12.17 12.59 12.14 12.37
480 NYSE MKFG Fri, Mar 19, 2021 11.85 12.10 11.76 12.00
479 NYSE MKFG Thu, Mar 18, 2021 12.24 12.42 11.87 11.94
478 NYSE MKFG Wed, Mar 17, 2021 12.00 12.55 11.98 12.35
477 NYSE MKFG Tue, Mar 16, 2021 12.80 12.89 12.00 12.60
476 NYSE MKFG Mon, Mar 15, 2021 13.36 13.87 12.85 12.96
475 NYSE MKFG Fri, Mar 12, 2021 12.07 12.75 11.86 12.31
474 NYSE MKFG Thu, Mar 11, 2021 11.79 12.41 11.70 12.15
473 NYSE MKFG Wed, Mar 10, 2021 12.00 12.03 11.35 11.52
472 NYSE MKFG Tue, Mar 9, 2021 11.50 11.95 11.30 11.78
471 NYSE MKFG Mon, Mar 8, 2021 11.43 11.63 10.71 11.17
470 NYSE MKFG Fri, Mar 5, 2021 10.95 11.76 10.30 11.57
469 NYSE MKFG Thu, Mar 4, 2021 11.96 11.99 10.40 10.86
468 NYSE MKFG Wed, Mar 3, 2021 13.04 13.12 11.95 11.95
467 NYSE MKFG Tue, Mar 2, 2021 13.18 13.40 12.41 12.64
466 NYSE MKFG Mon, Mar 1, 2021 13.17 13.33 12.70 12.90
465 NYSE MKFG Fri, Feb 26, 2021 13.64 13.70 12.62 12.75
464 NYSE MKFG Thu, Feb 25, 2021 14.20 15.10 13.14 13.65
463 NYSE MKFG Wed, Feb 24, 2021 12.32 13.72 11.77 13.66
462 NYSE MKFG Tue, Feb 23, 2021 11.55 11.67 11.10 11.30
461 NYSE MKFG Mon, Feb 22, 2021 11.75 12.49 11.55 11.70
460 NYSE MKFG Fri, Feb 19, 2021 11.15 11.98 11.15 11.98
459 NYSE MKFG Thu, Feb 18, 2021 11.19 11.29 11.05 11.20
458 NYSE MKFG Wed, Feb 17, 2021 11.21 11.26 10.98 11.20
457 NYSE MKFG Tue, Feb 16, 2021 11.17 11.32 11.10 11.21
456 NYSE MKFG Fri, Feb 12, 2021 11.05 11.32 10.97 11.10
455 NYSE MKFG Thu, Feb 11, 2021 11.20 11.28 10.90 10.91
454 NYSE MKFG Wed, Feb 10, 2021 11.20 11.37 11.08 11.23
453 NYSE MKFG Tue, Feb 9, 2021 11.14 11.30 11.10 11.13
452 NYSE MKFG Mon, Feb 8, 2021 11.40 11.40 11.14 11.17
451 NYSE MKFG Fri, Feb 5, 2021 11.29 11.40 11.10 11.21
450 NYSE MKFG Thu, Feb 4, 2021 11.40 11.40 11.10 11.16
449 NYSE MKFG Wed, Feb 3, 2021 11.00 11.66 11.00 11.40
448 NYSE MKFG Tue, Feb 2, 2021 10.80 11.08 10.80 10.94
447 NYSE MKFG Mon, Feb 1, 2021 10.90 10.95 10.59 10.72
446 NYSE MKFG Fri, Jan 29, 2021 10.95 10.95 10.61 10.80
445 NYSE MKFG Thu, Jan 28, 2021 10.75 10.93 10.56 10.86
444 NYSE MKFG Wed, Jan 27, 2021 10.99 10.99 10.50 10.75
443 NYSE MKFG Tue, Jan 26, 2021 11.12 11.30 10.98 11.13
442 NYSE MKFG Mon, Jan 25, 2021 11.25 11.41 10.99 11.15
441 NYSE MKFG Fri, Jan 22, 2021 11.21 11.21 11.06 11.15
440 NYSE MKFG Thu, Jan 21, 2021 10.88 11.28 10.83 11.21
439 NYSE MKFG Wed, Jan 20, 2021 10.85 10.85 10.77 10.80
438 NYSE MKFG Tue, Jan 19, 2021 11.01 11.01 10.72 10.80
437 NYSE MKFG Fri, Jan 15, 2021 10.93 11.05 10.75 10.85
436 NYSE MKFG Thu, Jan 14, 2021 10.98 11.26 10.88 10.88
435 NYSE MKFG Wed, Jan 13, 2021 10.81 10.96 10.70 10.88
434 NYSE MKFG Tue, Jan 12, 2021 10.78 10.81 10.70 10.72
433 NYSE MKFG Mon, Jan 11, 2021 10.69 10.87 10.68 10.75
432 NYSE MKFG Fri, Jan 8, 2021 10.89 10.90 10.70 10.75
431 NYSE MKFG Thu, Jan 7, 2021 10.78 10.80 10.67 10.71
430 NYSE MKFG Wed, Jan 6, 2021 10.89 10.89 10.67 10.71
429 NYSE MKFG Tue, Jan 5, 2021 10.83 10.88 10.72 10.80
428 NYSE MKFG Mon, Jan 4, 2021 10.77 10.90 10.71 10.83
427 NYSE MKFG Thu, Dec 31, 2020 10.71 10.94 10.71 10.77
426 NYSE MKFG Wed, Dec 30, 2020 10.02 10.89 10.02 10.80
425 NYSE MKFG Tue, Dec 29, 2020 10.80 10.80 10.62 10.71
424 NYSE MKFG Mon, Dec 28, 2020 10.75 10.80 10.65 10.74
423 NYSE MKFG Thu, Dec 24, 2020 10.65 10.75 10.55 10.70
422 NYSE MKFG Wed, Dec 23, 2020 10.65 10.65 10.52 10.63
421 NYSE MKFG Tue, Dec 22, 2020 10.55 10.71 10.45 10.57
420 NYSE MKFG Mon, Dec 21, 2020 10.55 10.60 10.41 10.51
419 NYSE MKFG Fri, Dec 18, 2020 10.50 10.60 10.50 10.55
418 NYSE MKFG Thu, Dec 17, 2020 10.41 10.59 10.41 10.52
417 NYSE MKFG Wed, Dec 16, 2020 10.48 10.59 10.40 10.47
416 NYSE MKFG Tue, Dec 15, 2020 10.45 10.50 10.39 10.48
415 NYSE MKFG Mon, Dec 14, 2020 10.83 10.83 10.37 10.45
414 NYSE MKFG Fri, Dec 11, 2020 10.44 10.48 10.31 10.40
413 NYSE MKFG Thu, Dec 10, 2020 10.40 10.44 10.24 10.42
412 NYSE MKFG Wed, Dec 9, 2020 10.45 10.56 10.29 10.31
411 NYSE MKFG Tue, Dec 8, 2020 10.30 10.50 10.30 10.41
410 NYSE MKFG Mon, Dec 7, 2020 10.49 10.49 10.27 10.32
409 NYSE MKFG Fri, Dec 4, 2020 10.36 10.36 10.27 10.33
408 NYSE MKFG Thu, Dec 3, 2020 10.15 10.36 10.15 10.23
407 NYSE MKFG Wed, Dec 2, 2020 10.35 10.35 10.13 10.25
406 NYSE MKFG Tue, Dec 1, 2020 10.50 10.58 10.25 10.42
405 NYSE MKFG Mon, Nov 30, 2020 10.48 10.71 10.15 10.45
404 NYSE MKFG Fri, Nov 27, 2020 10.37 10.48 10.15 10.48
403 NYSE MKFG Wed, Nov 25, 2020 10.22 10.31 10.16 10.29
402 NYSE MKFG Tue, Nov 24, 2020 10.20 10.29 10.15 10.22
401 NYSE MKFG Mon, Nov 23, 2020 10.21 10.30 10.20 10.22
400 NYSE MKFG Fri, Nov 20, 2020 9.91 10.30 9.91 10.20
399 NYSE MKFG Thu, Nov 19, 2020 0.00 0.00 0.00 10.18
398 NYSE MKFG Wed, Nov 18, 2020 10.34 10.34 10.18 10.18
397 NYSE MKFG Tue, Nov 17, 2020 10.24 10.25 10.14 10.24
396 NYSE MKFG Mon, Nov 16, 2020 10.20 10.20 10.18 10.18
395 NYSE MKFG Fri, Nov 13, 2020 10.17 10.20 10.15 10.19
394 NYSE MKFG Thu, Nov 12, 2020 10.12 10.22 10.11 10.20
393 NYSE MKFG Wed, Nov 11, 2020 10.20 10.30 10.12 10.12
392 NYSE MKFG Tue, Nov 10, 2020 10.11 10.22 10.11 10.20
391 NYSE MKFG Mon, Nov 9, 2020 10.45 10.45 9.70 10.15
390 NYSE MKFG Fri, Nov 6, 2020 10.17 10.21 10.05 10.14
389 NYSE MKFG Thu, Nov 5, 2020 10.18 10.23 10.15 10.20
388 NYSE MKFG Wed, Nov 4, 2020 10.09 10.18 10.09 10.18
387 NYSE MKFG Tue, Nov 3, 2020 10.20 10.20 10.15 10.15
386 NYSE MKFG Mon, Nov 2, 2020 10.26 10.38 9.97 10.02
385 NYSE MKFG Fri, Oct 30, 2020 10.08 10.41 9.98 10.14
384 NYSE MKFG Thu, Oct 29, 2020 10.12 10.15 10.10 10.15
383 NYSE MKFG Wed, Oct 28, 2020 10.16 10.21 10.11 10.15
382 NYSE MKFG Tue, Oct 27, 2020 10.21 10.21 10.15 10.17
381 NYSE MKFG Mon, Oct 26, 2020 10.23 10.30 10.21 10.23
380 NYSE MKFG Fri, Oct 23, 2020 10.25 10.38 10.23 10.38
379 NYSE MKFG Thu, Oct 22, 2020 10.25 10.30 10.24 10.30
378 NYSE MKFG Wed, Oct 21, 2020 10.56 10.56 10.25 10.29
377 NYSE MKFG Tue, Oct 20, 2020 10.75 10.75 10.26 10.43
376 NYSE MKFG Mon, Oct 19, 2020 10.45 11.03 10.33 10.55
375 NYSE MKFG Fri, Oct 16, 2020 10.28 10.44 10.28 10.44
374 NYSE MKFG Thu, Oct 15, 2020 10.50 10.50 10.17 10.22
373 NYSE MKFG Wed, Oct 14, 2020 10.26 10.26 10.26 10.26
372 NYSE MKFG Tue, Oct 13, 2020 10.13 10.25 10.13 10.22
371 NYSE MKFG Mon, Oct 12, 2020 10.16 10.20 10.14 10.20
370 NYSE MKFG Fri, Oct 9, 2020 10.40 10.45 10.40 10.45
369 NYSE MKFG Thu, Oct 8, 2020 10.25 10.37 10.25 10.37
368 NYSE MKFG Tue, Nov 6, 2012 0.14 0.14 0.11 0.12
367 NYSE MKFG Mon, Nov 5, 2012 0.13 0.13 0.12 0.12
366 NYSE MKFG Fri, Nov 2, 2012 0.13 0.13 0.12 0.13
365 NYSE MKFG Thu, Nov 1, 2012 0.14 0.15 0.11 0.13
364 NYSE MKFG Wed, Oct 31, 2012 0.16 0.17 0.14 0.14
363 NYSE MKFG Fri, Oct 26, 2012 0.15 0.15 0.12 0.14
362 NYSE MKFG Thu, Oct 25, 2012 0.13 0.16 0.12 0.13
361 NYSE MKFG Wed, Oct 24, 2012 0.11 0.13 0.10 0.11
360 NYSE MKFG Tue, Oct 23, 2012 0.19 0.19 0.14 0.16
359 NYSE MKFG Mon, Oct 22, 2012 0.16 0.20 0.16 0.19
358 NYSE MKFG Fri, Oct 19, 2012 0.11 0.13 0.10 0.12
357 NYSE MKFG Thu, Oct 18, 2012 0.06 0.09 0.06 0.08
356 NYSE MKFG Wed, Oct 17, 2012 0.05 0.07 0.05 0.06
355 NYSE MKFG Tue, Oct 16, 2012 0.08 0.10 0.05 0.06
354 NYSE MKFG Mon, Oct 15, 2012 0.24 0.26 0.24 0.24
353 NYSE MKFG Fri, Oct 12, 2012 0.26 0.26 0.24 0.24
352 NYSE MKFG Thu, Oct 11, 2012 0.25 0.28 0.25 0.26
351 NYSE MKFG Wed, Oct 10, 2012 0.26 0.27 0.25 0.25
350 NYSE MKFG Tue, Oct 9, 2012 0.26 0.27 0.26 0.26
349 NYSE MKFG Mon, Oct 8, 2012 0.28 0.28 0.26 0.27
348 NYSE MKFG Fri, Oct 5, 2012 0.28 0.29 0.26 0.27
347 NYSE MKFG Thu, Oct 4, 2012 0.28 0.29 0.27 0.27
346 NYSE MKFG Wed, Oct 3, 2012 0.30 0.30 0.28 0.28
345 NYSE MKFG Tue, Oct 2, 2012 0.30 0.32 0.28 0.29
344 NYSE MKFG Mon, Oct 1, 2012 0.26 0.30 0.25 0.30
343 NYSE MKFG Fri, Sep 28, 2012 0.26 0.27 0.25 0.25
342 NYSE MKFG Thu, Sep 27, 2012 0.28 0.28 0.25 0.25
341 NYSE MKFG Wed, Sep 26, 2012 0.29 0.29 0.27 0.28
340 NYSE MKFG Tue, Sep 25, 2012 0.31 0.31 0.28 0.29
339 NYSE MKFG Mon, Sep 24, 2012 0.32 0.33 0.30 0.31
338 NYSE MKFG Fri, Sep 21, 2012 0.31 0.33 0.28 0.33
337 NYSE MKFG Thu, Sep 20, 2012 0.34 0.35 0.29 0.30
336 NYSE MKFG Wed, Sep 19, 2012 0.28 0.32 0.25 0.32
335 NYSE MKFG Tue, Sep 18, 2012 0.32 0.32 0.28 0.28
334 NYSE MKFG Mon, Sep 17, 2012 0.31 0.33 0.31 0.31
333 NYSE MKFG Fri, Sep 14, 2012 0.36 0.36 0.31 0.31
332 NYSE MKFG Thu, Sep 13, 2012 0.40 0.41 0.30 0.33
331 NYSE MKFG Wed, Sep 12, 2012 0.31 0.36 0.31 0.36
330 NYSE MKFG Tue, Sep 11, 2012 0.25 0.30 0.24 0.29
329 NYSE MKFG Mon, Sep 10, 2012 0.20 0.52 0.19 0.23
328 NYSE MKFG Fri, Sep 7, 2012 0.22 0.22 0.19 0.20
327 NYSE MKFG Thu, Sep 6, 2012 0.23 0.23 0.20 0.20
326 NYSE MKFG Wed, Sep 5, 2012 0.24 0.24 0.21 0.22
325 NYSE MKFG Tue, Sep 4, 2012 0.27 0.27 0.23 0.24
324 NYSE MKFG Fri, Aug 31, 2012 0.27 0.27 0.25 0.26
323 NYSE MKFG Thu, Aug 30, 2012 0.29 0.29 0.25 0.26
322 NYSE MKFG Wed, Aug 29, 2012 0.32 0.33 0.28 0.28
321 NYSE MKFG Tue, Aug 28, 2012 0.33 0.34 0.31 0.31
320 NYSE MKFG Mon, Aug 27, 2012 0.34 0.35 0.31 0.33
319 NYSE MKFG Fri, Aug 24, 2012 0.40 0.40 0.34 0.34
318 NYSE MKFG Thu, Aug 23, 2012 0.38 0.38 0.35 0.36
317 NYSE MKFG Wed, Aug 22, 2012 0.40 0.40 0.36 0.38
316 NYSE MKFG Tue, Aug 21, 2012 0.43 0.43 0.40 0.40
315 NYSE MKFG Mon, Aug 20, 2012 0.46 0.48 0.40 0.41
314 NYSE MKFG Fri, Aug 17, 2012 0.48 0.49 0.44 0.45
313 NYSE MKFG Thu, Aug 16, 2012 0.50 0.51 0.45 0.47
312 NYSE MKFG Wed, Aug 15, 2012 0.50 0.50 0.46 0.48
311 NYSE MKFG Tue, Aug 14, 2012 0.55 0.56 0.49 0.50
310 NYSE MKFG Mon, Aug 13, 2012 0.62 0.62 0.53 0.55
309 NYSE MKFG Fri, Aug 10, 2012 0.68 0.77 0.57 0.59
308 NYSE MKFG Thu, Aug 9, 2012 0.54 0.62 0.51 0.61
307 NYSE MKFG Wed, Aug 8, 2012 0.58 0.59 0.47 0.50
306 NYSE MKFG Tue, Aug 7, 2012 0.47 0.49 0.45 0.47
305 NYSE MKFG Mon, Aug 6, 2012 0.50 0.50 0.45 0.45
304 NYSE MKFG Fri, Aug 3, 2012 0.52 0.52 0.48 0.49
303 NYSE MKFG Thu, Aug 2, 2012 0.50 0.52 0.47 0.48
302 NYSE MKFG Wed, Aug 1, 2012 0.46 0.50 0.45 0.46
301 NYSE MKFG Tue, Jul 31, 2012 0.48 0.50 0.44 0.44
300 NYSE MKFG Mon, Jul 30, 2012 0.52 0.55 0.48 0.48
299 NYSE MKFG Fri, Jul 27, 2012 0.63 0.64 0.48 0.49
298 NYSE MKFG Thu, Jul 26, 2012 0.70 0.73 0.62 0.63
297 NYSE MKFG Wed, Jul 25, 2012 0.75 0.75 0.69 0.69
296 NYSE MKFG Tue, Jul 24, 2012 0.75 0.78 0.72 0.72
295 NYSE MKFG Mon, Jul 23, 2012 0.79 0.80 0.73 0.74
294 NYSE MKFG Fri, Jul 20, 2012 0.79 0.88 0.74 0.76
293 NYSE MKFG Thu, Jul 19, 2012 0.72 0.75 0.69 0.69
292 NYSE MKFG Wed, Jul 18, 2012 0.76 0.77 0.69 0.69
291 NYSE MKFG Tue, Jul 17, 2012 0.85 0.85 0.75 0.76
290 NYSE MKFG Mon, Jul 16, 2012 0.85 0.86 0.82 0.84
289 NYSE MKFG Fri, Jul 13, 2012 0.94 0.94 0.82 0.84
288 NYSE MKFG Thu, Jul 12, 2012 0.87 0.94 0.84 0.89
287 NYSE MKFG Wed, Jul 11, 2012 0.91 0.99 0.88 0.88
286 NYSE MKFG Tue, Jul 10, 2012 1.06 1.08 0.88 0.95
285 NYSE MKFG Mon, Jul 9, 2012 1.16 1.16 1.02 1.03
284 NYSE MKFG Fri, Jul 6, 2012 1.23 1.24 1.15 1.16
283 NYSE MKFG Thu, Jul 5, 2012 1.30 1.33 1.26 1.30
282 NYSE MKFG Tue, Jul 3, 2012 1.30 1.37 1.27 1.31
281 NYSE MKFG Mon, Jul 2, 2012 1.25 1.31 1.20 1.30
280 NYSE MKFG Fri, Jun 29, 2012 1.39 1.40 1.23 1.26
279 NYSE MKFG Thu, Jun 28, 2012 1.55 1.58 1.35 1.35
278 NYSE MKFG Wed, Jun 27, 2012 1.62 1.63 1.53 1.55
277 NYSE MKFG Tue, Jun 26, 2012 1.45 1.60 1.44 1.54
276 NYSE MKFG Mon, Jun 25, 2012 1.45 1.48 1.38 1.44
275 NYSE MKFG Fri, Jun 22, 2012 1.40 1.50 1.38 1.50
274 NYSE MKFG Thu, Jun 21, 2012 1.46 1.54 1.36 1.39
273 NYSE MKFG Wed, Jun 20, 2012 1.33 1.49 1.33 1.45
272 NYSE MKFG Tue, Jun 19, 2012 1.32 1.37 1.28 1.33
271 NYSE MKFG Mon, Jun 18, 2012 1.20 1.36 1.17 1.35
270 NYSE MKFG Fri, Jun 15, 2012 1.30 1.30 1.13 1.20
269 NYSE MKFG Thu, Jun 14, 2012 1.31 1.35 1.26 1.27
268 NYSE MKFG Wed, Jun 13, 2012 1.40 1.45 1.26 1.37
267 NYSE MKFG Tue, Jun 12, 2012 1.18 1.67 1.15 1.58
266 NYSE MKFG Mon, Jun 11, 2012 1.07 1.08 1.02 1.04
265 NYSE MKFG Fri, Jun 8, 2012 0.99 1.10 0.98 1.06
264 NYSE MKFG Thu, Jun 7, 2012 1.04 1.04 0.97 1.01
263 NYSE MKFG Wed, Jun 6, 2012 1.02 1.04 0.95 1.04
262 NYSE MKFG Tue, Jun 5, 2012 1.00 1.00 0.95 0.99
261 NYSE MKFG Mon, Jun 4, 2012 0.95 0.98 0.90 0.93
260 NYSE MKFG Fri, Jun 1, 2012 1.00 1.00 0.92 0.95
259 NYSE MKFG Thu, May 31, 2012 1.00 1.12 0.89 1.02
258 NYSE MKFG Wed, May 30, 2012 1.17 1.20 1.11 1.14
257 NYSE MKFG Tue, May 29, 2012 1.03 1.22 1.02 1.20
256 NYSE MKFG Fri, May 25, 2012 1.03 1.03 0.99 1.01
255 NYSE MKFG Thu, May 24, 2012 0.94 1.03 0.94 1.03
254 NYSE MKFG Wed, May 23, 2012 0.85 0.95 0.85 0.93
253 NYSE MKFG Tue, May 22, 2012 0.83 0.91 0.83 0.86
252 NYSE MKFG Mon, May 21, 2012 0.87 0.88 0.82 0.84
251 NYSE MKFG Fri, May 18, 2012 0.88 0.90 0.87 0.88
250 NYSE MKFG Thu, May 17, 2012 0.93 0.97 0.87 0.88
249 NYSE MKFG Wed, May 16, 2012 0.97 1.03 0.92 0.93
248 NYSE MKFG Tue, May 15, 2012 0.92 1.04 0.92 0.96
247 NYSE MKFG Mon, May 14, 2012 1.01 1.02 0.90 0.91
246 NYSE MKFG Fri, May 11, 2012 1.07 1.12 1.01 1.03
245 NYSE MKFG Thu, May 10, 2012 1.12 1.15 1.10 1.12
244 NYSE MKFG Wed, May 9, 2012 1.14 1.15 1.05 1.12
243 NYSE MKFG Tue, May 8, 2012 1.15 1.20 1.13 1.14
242 NYSE MKFG Mon, May 7, 2012 1.20 1.23 1.15 1.16
241 NYSE MKFG Fri, May 4, 2012 1.15 1.25 1.13 1.16
240 NYSE MKFG Thu, May 3, 2012 1.24 1.28 1.16 1.16
239 NYSE MKFG Wed, May 2, 2012 1.12 1.23 1.09 1.22
238 NYSE MKFG Tue, May 1, 2012 1.03 1.17 1.02 1.09
237 NYSE MKFG Mon, Apr 30, 2012 1.11 1.23 1.01 1.02
236 NYSE MKFG Fri, Apr 27, 2012 0.95 1.17 0.92 1.12
235 NYSE MKFG Thu, Apr 26, 2012 0.91 0.98 0.88 0.96
234 NYSE MKFG Wed, Apr 25, 2012 0.90 0.91 0.89 0.91
233 NYSE MKFG Tue, Apr 24, 2012 0.86 0.90 0.85 0.89
232 NYSE MKFG Mon, Apr 23, 2012 0.90 0.90 0.85 0.87
231 NYSE MKFG Fri, Apr 20, 2012 0.98 0.98 0.90 0.91
230 NYSE MKFG Thu, Apr 19, 2012 0.95 0.97 0.93 0.94
229 NYSE MKFG Wed, Apr 18, 2012 0.97 0.98 0.93 0.95
228 NYSE MKFG Tue, Apr 17, 2012 0.93 1.00 0.93 0.97
227 NYSE MKFG Mon, Apr 16, 2012 0.98 0.99 0.92 0.93
226 NYSE MKFG Fri, Apr 13, 2012 0.95 0.96 0.90 0.94
225 NYSE MKFG Thu, Apr 12, 2012 0.94 0.97 0.88 0.93
224 NYSE MKFG Wed, Apr 11, 2012 0.97 1.01 0.89 0.94
223 NYSE MKFG Tue, Apr 10, 2012 0.98 1.01 0.89 0.89
222 NYSE MKFG Mon, Apr 9, 2012 1.01 1.06 0.95 0.98
221 NYSE MKFG Thu, Apr 5, 2012 0.82 1.08 0.82 0.95
220 NYSE MKFG Wed, Apr 4, 2012 0.85 0.87 0.82 0.82
219 NYSE MKFG Tue, Apr 3, 2012 0.97 0.98 0.85 0.87
218 NYSE MKFG Mon, Apr 2, 2012 1.10 1.12 0.96 1.02
217 NYSE MKFG Fri, Mar 30, 2012 1.17 1.26 1.12 1.12
216 NYSE MKFG Thu, Mar 29, 2012 1.19 1.21 1.14 1.16
215 NYSE MKFG Wed, Mar 28, 2012 1.34 1.34 1.17 1.22
214 NYSE MKFG Tue, Mar 27, 2012 1.52 1.53 1.27 1.40
213 NYSE MKFG Mon, Mar 26, 2012 1.63 1.63 1.45 1.49
212 NYSE MKFG Fri, Mar 23, 2012 1.69 1.72 1.66 1.70
211 NYSE MKFG Thu, Mar 22, 2012 1.66 1.77 1.63 1.68
210 NYSE MKFG Wed, Mar 21, 2012 1.71 1.71 1.65 1.65
209 NYSE MKFG Tue, Mar 20, 2012 1.69 1.72 1.66 1.70
208 NYSE MKFG Mon, Mar 19, 2012 1.65 1.74 1.61 1.72
207 NYSE MKFG Fri, Mar 16, 2012 1.66 1.66 1.60 1.64
206 NYSE MKFG Thu, Mar 15, 2012 1.67 1.67 1.59 1.65
205 NYSE MKFG Wed, Mar 14, 2012 1.69 1.70 1.55 1.58
204 NYSE MKFG Tue, Mar 13, 2012 1.63 1.71 1.62 1.69
203 NYSE MKFG Mon, Mar 12, 2012 1.68 1.72 1.63 1.63
202 NYSE MKFG Fri, Mar 9, 2012 1.59 1.69 1.57 1.64
201 NYSE MKFG Thu, Mar 8, 2012 1.61 1.61 1.53 1.56
200 NYSE MKFG Wed, Mar 7, 2012 1.68 1.70 1.55 1.60
199 NYSE MKFG Tue, Mar 6, 2012 1.61 1.69 1.56 1.66
198 NYSE MKFG Mon, Mar 5, 2012 1.78 1.82 1.60 1.61
197 NYSE MKFG Fri, Mar 2, 2012 1.78 1.82 1.71 1.82
196 NYSE MKFG Thu, Mar 1, 2012 2.06 2.06 1.86 1.90
195 NYSE MKFG Wed, Feb 29, 2012 1.92 1.92 1.80 1.80
194 NYSE MKFG Tue, Feb 28, 2012 2.00 2.05 1.88 1.91
193 NYSE MKFG Mon, Feb 27, 2012 1.98 1.98 1.88 1.94
192 NYSE MKFG Fri, Feb 24, 2012 2.04 2.06 1.91 1.95
191 NYSE MKFG Thu, Feb 23, 2012 2.16 2.18 2.03 2.04
190 NYSE MKFG Wed, Feb 22, 2012 2.25 2.28 2.14 2.14
189 NYSE MKFG Tue, Feb 21, 2012 2.20 2.32 2.17 2.22
188 NYSE MKFG Fri, Feb 17, 2012 2.15 2.19 2.12 2.16
187 NYSE MKFG Thu, Feb 16, 2012 2.09 2.13 2.05 2.13
186 NYSE MKFG Wed, Feb 15, 2012 2.17 2.19 2.05 2.09
185 NYSE MKFG Tue, Feb 14, 2012 2.20 2.20 2.10 2.14
184 NYSE MKFG Mon, Feb 13, 2012 2.10 2.17 2.00 2.13
183 NYSE MKFG Fri, Feb 10, 2012 2.03 2.06 1.95 2.03
182 NYSE MKFG Thu, Feb 9, 2012 2.32 2.35 1.79 1.88
181 NYSE MKFG Wed, Feb 8, 2012 2.37 2.51 2.31 2.47
180 NYSE MKFG Tue, Feb 7, 2012 2.58 2.67 2.26 2.29
179 NYSE MKFG Mon, Feb 6, 2012 2.37 2.59 2.33 2.52
178 NYSE MKFG Fri, Feb 3, 2012 2.18 2.35 2.16 2.33
177 NYSE MKFG Thu, Feb 2, 2012 2.13 2.18 2.13 2.13
176 NYSE MKFG Wed, Feb 1, 2012 2.20 2.22 2.10 2.13
175 NYSE MKFG Tue, Jan 31, 2012 2.25 2.36 2.16 2.17
174 NYSE MKFG Mon, Jan 30, 2012 2.15 2.20 2.12 2.19
173 NYSE MKFG Fri, Jan 27, 2012 2.15 2.19 2.13 2.16
172 NYSE MKFG Thu, Jan 26, 2012 2.20 2.24 2.12 2.16
171 NYSE MKFG Wed, Jan 25, 2012 2.21 2.23 2.15 2.18
170 NYSE MKFG Tue, Jan 24, 2012 2.29 2.32 2.18 2.22
169 NYSE MKFG Mon, Jan 23, 2012 2.29 2.40 2.27 2.29
168 NYSE MKFG Fri, Jan 20, 2012 2.20 2.43 2.09 2.29
167 NYSE MKFG Thu, Jan 19, 2012 2.21 2.30 2.20 2.26
166 NYSE MKFG Wed, Jan 18, 2012 2.15 2.22 2.13 2.18
165 NYSE MKFG Tue, Jan 17, 2012 2.36 2.40 2.10 2.15
164 NYSE MKFG Fri, Jan 13, 2012 2.43 2.45 2.28 2.33
163 NYSE MKFG Thu, Jan 12, 2012 2.45 2.46 2.30 2.43
162 NYSE MKFG Wed, Jan 11, 2012 2.14 2.45 2.12 2.41
161 NYSE MKFG Tue, Jan 10, 2012 2.18 2.22 2.10 2.13
160 NYSE MKFG Mon, Jan 9, 2012 2.16 2.18 2.10 2.10
159 NYSE MKFG Fri, Jan 6, 2012 2.10 2.16 2.05 2.10
158 NYSE MKFG Thu, Jan 5, 2012 1.94 2.24 1.94 2.08
157 NYSE MKFG Wed, Jan 4, 2012 2.00 2.00 1.84 1.92
156 NYSE MKFG Tue, Jan 3, 2012 1.68 2.10 1.68 1.96
155 NYSE MKFG Fri, Dec 30, 2011 1.73 1.75 1.61 1.61
154 NYSE MKFG Thu, Dec 29, 2011 1.80 1.82 1.73 1.77
153 NYSE MKFG Wed, Dec 28, 2011 1.84 1.84 1.78 1.80
152 NYSE MKFG Tue, Dec 27, 2011 1.78 1.81 1.75 1.80
151 NYSE MKFG Fri, Dec 23, 2011 1.76 1.81 1.67 1.77
150 NYSE MKFG Thu, Dec 22, 2011 1.64 1.78 1.64 1.72
149 NYSE MKFG Wed, Dec 21, 2011 1.58 1.63 1.56 1.59
148 NYSE MKFG Tue, Dec 20, 2011 1.55 1.66 1.54 1.59
147 NYSE MKFG Mon, Dec 19, 2011 1.66 1.73 1.51 1.53
146 NYSE MKFG Fri, Dec 16, 2011 1.74 1.82 1.65 1.65
145 NYSE MKFG Thu, Dec 15, 2011 1.94 1.96 1.70 1.72
144 NYSE MKFG Wed, Dec 14, 2011 1.99 2.01 1.86 1.90
143 NYSE MKFG Tue, Dec 13, 2011 2.11 2.12 1.98 1.99
142 NYSE MKFG Mon, Dec 12, 2011 2.10 2.10 2.06 2.07
141 NYSE MKFG Fri, Dec 9, 2011 2.08 2.14 2.06 2.11
140 NYSE MKFG Thu, Dec 8, 2011 2.15 2.18 2.03 2.03
139 NYSE MKFG Wed, Dec 7, 2011 2.11 2.19 2.11 2.13
138 NYSE MKFG Tue, Dec 6, 2011 2.19 2.20 2.12 2.13
137 NYSE MKFG Mon, Dec 5, 2011 2.32 2.34 2.15 2.19
136 NYSE MKFG Fri, Dec 2, 2011 2.30 2.32 2.25 2.27
135 NYSE MKFG Thu, Dec 1, 2011 2.45 2.45 2.22 2.27
134 NYSE MKFG Wed, Nov 30, 2011 2.33 2.48 2.25 2.48
133 NYSE MKFG Tue, Nov 29, 2011 2.12 2.40 2.12 2.18
132 NYSE MKFG Mon, Nov 28, 2011 2.17 2.24 2.06 2.10
131 NYSE MKFG Fri, Nov 25, 2011 2.02 2.16 2.01 2.05
130 NYSE MKFG Wed, Nov 23, 2011 2.14 2.19 2.02 2.02
129 NYSE MKFG Tue, Nov 22, 2011 2.24 2.28 2.13 2.16
128 NYSE MKFG Mon, Nov 21, 2011 2.28 2.28 2.16 2.25
127 NYSE MKFG Fri, Nov 18, 2011 2.42 2.45 2.31 2.32
126 NYSE MKFG Thu, Nov 17, 2011 2.39 2.55 2.37 2.39
125 NYSE MKFG Wed, Nov 16, 2011 2.45 2.48 2.36 2.39
124 NYSE MKFG Tue, Nov 15, 2011 2.70 2.71 2.44 2.45
123 NYSE MKFG Mon, Nov 14, 2011 2.92 2.99 2.68 2.70
122 NYSE MKFG Fri, Nov 11, 2011 3.02 3.10 2.87 2.92
121 NYSE MKFG Thu, Nov 10, 2011 3.11 3.15 2.86 2.97
120 NYSE MKFG Wed, Nov 9, 2011 3.10 3.29 3.01 3.09
119 NYSE MKFG Tue, Nov 8, 2011 3.29 3.34 3.14 3.16
118 NYSE MKFG Mon, Nov 7, 2011 3.18 3.47 3.15 3.25
117 NYSE MKFG Fri, Nov 4, 2011 3.19 3.26 3.07 3.17
116 NYSE MKFG Thu, Nov 3, 2011 3.59 3.60 3.39 3.53
115 NYSE MKFG Wed, Nov 2, 2011 3.50 3.60 3.40 3.48
114 NYSE MKFG Tue, Nov 1, 2011 3.33 3.51 3.27 3.42
113 NYSE MKFG Mon, Oct 31, 2011 3.70 3.70 3.43 3.43
112 NYSE MKFG Fri, Oct 28, 2011 3.75 3.91 3.65 3.77
111 NYSE MKFG Thu, Oct 27, 2011 3.54 3.83 3.47 3.75
110 NYSE MKFG Wed, Oct 26, 2011 3.50 3.55 3.31 3.38
109 NYSE MKFG Tue, Oct 25, 2011 3.58 3.59 3.40 3.46
108 NYSE MKFG Mon, Oct 24, 2011 3.50 3.66 3.47 3.65
107 NYSE MKFG Fri, Oct 21, 2011 3.50 3.50 3.37 3.42
106 NYSE MKFG Thu, Oct 20, 2011 3.32 3.43 3.21 3.42
105 NYSE MKFG Wed, Oct 19, 2011 3.28 3.39 3.25 3.34
104 NYSE MKFG Tue, Oct 18, 2011 3.32 3.44 3.19 3.43
103 NYSE MKFG Mon, Oct 17, 2011 3.77 3.79 3.49 3.55
102 NYSE MKFG Fri, Oct 14, 2011 3.91 3.97 3.57 3.72
101 NYSE MKFG Thu, Oct 13, 2011 4.30 4.44 3.81 3.86
100 NYSE MKFG Wed, Oct 12, 2011 3.76 4.21 3.60 4.19
99 NYSE MKFG Tue, Oct 11, 2011 3.30 3.40 3.19 3.31
98 NYSE MKFG Mon, Oct 10, 2011 3.32 3.43 3.22 3.35
97 NYSE MKFG Fri, Oct 7, 2011 3.53 3.53 3.18 3.20
96 NYSE MKFG Thu, Oct 6, 2011 3.53 3.69 3.29 3.43
95 NYSE MKFG Wed, Oct 5, 2011 3.44 3.72 3.32 3.53
94 NYSE MKFG Tue, Oct 4, 2011 3.02 3.35 2.77 3.32
93 NYSE MKFG Mon, Oct 3, 2011 3.41 3.41 3.01 3.02
92 NYSE MKFG Fri, Sep 30, 2011 3.64 3.79 3.42 3.44
91 NYSE MKFG Thu, Sep 29, 2011 4.04 4.15 3.61 3.70
90 NYSE MKFG Wed, Sep 28, 2011 4.07 4.19 3.91 3.91
89 NYSE MKFG Tue, Sep 27, 2011 3.98 4.22 3.95 4.07
88 NYSE MKFG Mon, Sep 26, 2011 4.08 4.13 3.73 3.92
87 NYSE MKFG Fri, Sep 23, 2011 3.80 4.10 3.79 4.06
86 NYSE MKFG Thu, Sep 22, 2011 3.75 3.88 3.62 3.79
85 NYSE MKFG Wed, Sep 21, 2011 4.20 4.31 3.93 3.94
84 NYSE MKFG Tue, Sep 20, 2011 4.57 4.60 4.19 4.19
83 NYSE MKFG Mon, Sep 19, 2011 4.50 4.69 4.36 4.52
82 NYSE MKFG Fri, Sep 16, 2011 4.98 4.98 4.50 4.50
81 NYSE MKFG Thu, Sep 15, 2011 4.99 4.99 4.83 4.86
80 NYSE MKFG Wed, Sep 14, 2011 4.99 5.06 4.77 4.94
79 NYSE MKFG Tue, Sep 13, 2011 4.85 5.13 4.85 4.98
78 NYSE MKFG Mon, Sep 12, 2011 4.64 4.80 4.51 4.79
77 NYSE MKFG Fri, Sep 9, 2011 4.76 4.87 4.45 4.70
76 NYSE MKFG Thu, Sep 8, 2011 4.88 4.97 4.74 4.83
75 NYSE MKFG Wed, Sep 7, 2011 4.41 5.02 4.36 4.95
74 NYSE MKFG Tue, Sep 6, 2011 4.18 4.38 4.11 4.32
73 NYSE MKFG Fri, Sep 2, 2011 4.42 4.47 4.21 4.36
72 NYSE MKFG Thu, Sep 1, 2011 4.77 4.77 4.51 4.55
71 NYSE MKFG Wed, Aug 31, 2011 4.96 5.00 4.72 4.78
70 NYSE MKFG Tue, Aug 30, 2011 4.90 5.03 4.80 4.92
69 NYSE MKFG Mon, Aug 29, 2011 4.83 5.02 4.77 4.92
68 NYSE MKFG Fri, Aug 26, 2011 4.64 4.78 4.41 4.75
67 NYSE MKFG Thu, Aug 25, 2011 4.42 4.88 4.37 4.70
66 NYSE MKFG Wed, Aug 24, 2011 4.00 4.35 4.00 4.30
65 NYSE MKFG Tue, Aug 23, 2011 4.22 4.23 3.93 4.01
64 NYSE MKFG Mon, Aug 22, 2011 4.17 4.27 3.92 3.94
63 NYSE MKFG Fri, Aug 19, 2011 3.92 4.25 3.88 4.00
62 NYSE MKFG Thu, Aug 18, 2011 4.00 4.20 3.86 3.94
61 NYSE MKFG Wed, Aug 17, 2011 4.23 4.27 4.03 4.21
60 NYSE MKFG Tue, Aug 16, 2011 4.30 4.36 4.11 4.13
59 NYSE MKFG Mon, Aug 15, 2011 4.19 4.47 4.19 4.38
58 NYSE MKFG Fri, Aug 12, 2011 4.30 4.59 4.06 4.15
57 NYSE MKFG Thu, Aug 11, 2011 3.75 4.74 3.69 4.60
56 NYSE MKFG Wed, Aug 10, 2011 3.49 3.50 3.15 3.16
55 NYSE MKFG Tue, Aug 9, 2011 3.23 3.49 3.14 3.49
54 NYSE MKFG Mon, Aug 8, 2011 3.51 3.62 2.99 2.99
53 NYSE MKFG Fri, Aug 5, 2011 3.89 4.22 3.75 3.87
52 NYSE MKFG Thu, Aug 4, 2011 4.19 4.19 3.74 3.74
51 NYSE MKFG Wed, Aug 3, 2011 4.52 4.60 3.98 4.24
50 NYSE MKFG Tue, Aug 2, 2011 4.85 4.90 4.45 4.45
49 NYSE MKFG Mon, Aug 1, 2011 5.30 5.30 4.80 4.84
48 NYSE MKFG Fri, Jul 29, 2011 5.31 5.32 5.11 5.13
47 NYSE MKFG Thu, Jul 28, 2011 5.28 5.49 5.19 5.36
46 NYSE MKFG Wed, Jul 27, 2011 5.47 5.65 5.30 5.32
45 NYSE MKFG Tue, Jul 26, 2011 5.60 5.69 5.50 5.53
44 NYSE MKFG Mon, Jul 25, 2011 5.65 5.72 5.37 5.48
43 NYSE MKFG Fri, Jul 22, 2011 5.68 5.91 5.61 5.77
42 NYSE MKFG Thu, Jul 21, 2011 5.57 5.70 5.50 5.68
41 NYSE MKFG Wed, Jul 20, 2011 5.54 5.68 5.42 5.51
40 NYSE MKFG Tue, Jul 19, 2011 5.58 5.75 5.44 5.48
39 NYSE MKFG Mon, Jul 18, 2011 5.58 5.67 5.40 5.50
38 NYSE MKFG Fri, Jul 15, 2011 5.37 5.80 5.30 5.68
37 NYSE MKFG Thu, Jul 14, 2011 5.36 5.41 5.20 5.32
36 NYSE MKFG Wed, Jul 13, 2011 5.24 5.45 5.18 5.35
35 NYSE MKFG Tue, Jul 12, 2011 5.18 5.34 5.10 5.10
34 NYSE MKFG Mon, Jul 11, 2011 5.43 5.47 5.18 5.21
33 NYSE MKFG Fri, Jul 8, 2011 5.33 5.55 5.18 5.54
32 NYSE MKFG Thu, Jul 7, 2011 5.30 5.47 5.25 5.37
31 NYSE MKFG Wed, Jul 6, 2011 5.23 5.30 5.14 5.23
30 NYSE MKFG Tue, Jul 5, 2011 5.44 5.44 5.16 5.28
29 NYSE MKFG Fri, Jul 1, 2011 5.33 5.44 5.26 5.39
28 NYSE MKFG Thu, Jun 30, 2011 5.24 5.34 5.20 5.32
27 NYSE MKFG Wed, Jun 29, 2011 5.06 5.16 5.03 5.16
26 NYSE MKFG Tue, Jun 28, 2011 5.14 5.21 4.92 5.01
25 NYSE MKFG Mon, Jun 27, 2011 4.90 5.22 4.85 5.14
24 NYSE MKFG Fri, Jun 24, 2011 4.98 5.00 4.86 4.94
23 NYSE MKFG Thu, Jun 23, 2011 4.75 4.94 4.60 4.93
22 NYSE MKFG Wed, Jun 22, 2011 4.91 4.94 4.77 4.85
21 NYSE MKFG Tue, Jun 21, 2011 4.82 4.97 4.81 4.95
20 NYSE MKFG Mon, Jun 20, 2011 4.77 4.96 4.59 4.78
19 NYSE MKFG Fri, Jun 17, 2011 5.08 5.11 4.72 4.85
18 NYSE MKFG Thu, Jun 16, 2011 5.26 5.34 4.89 5.02
17 NYSE MKFG Wed, Jun 15, 2011 5.12 5.35 5.05 5.29
16 NYSE MKFG Tue, Jun 14, 2011 5.12 5.28 5.05 5.22
15 NYSE MKFG Mon, Jun 13, 2011 4.98 5.27 4.93 5.00
14 NYSE MKFG Fri, Jun 10, 2011 4.74 4.77 4.49 4.52
13 NYSE MKFG Thu, Jun 9, 2011 4.76 4.80 4.53 4.67
12 NYSE MKFG Wed, Jun 8, 2011 5.25 5.30 4.73 4.75
11 NYSE MKFG Tue, Jun 7, 2011 5.42 5.48 5.26 5.28
10 NYSE MKFG Mon, Jun 6, 2011 5.66 5.70 5.32 5.39
9 NYSE MKFG Fri, Jun 3, 2011 5.77 5.94 5.75 5.77
8 NYSE MKFG Thu, Jun 2, 2011 5.82 5.92 5.69 5.79
7 NYSE MKFG Wed, Jun 1, 2011 6.17 6.18 5.71 5.75
6 NYSE MKFG Tue, May 31, 2011 6.10 6.20 5.92 6.15
5 NYSE MKFG Fri, May 27, 2011 5.95 6.05 5.83 6.02
4 NYSE MKFG Thu, May 26, 2011 5.62 5.96 5.60 5.94
3 NYSE MKFG Wed, May 25, 2011 5.48 5.76 5.46 5.60
2 NYSE MKFG Tue, May 24, 2011 5.50 5.64 5.42 5.47
1 NYSE MKFG Mon, May 23, 2011 5.54 5.60 5.38 5.42
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024