PLUS1
MKL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21 2020 | 966.59 | -13.07 | -1.33% | 959.43 | 979.48 | 942.43 | 61,542 |
| Sep 18 2020 | 979.66 | -29.39 | -2.91% | 1,013.87 | 1,017.76 | 976.33 | 98,079 |
| Sep 17 2020 | 1,009.05 | -18.61 | -1.81% | 1,022.88 | 1,027.66 | 999.16 | 44,722 |
| Sep 16 2020 | 1,027.66 | -2.57 | -0.25% | 1,030.27 | 1,046.6199 | 1,026.345 | 33,009 |
| Sep 15 2020 | 1,030.23 | -16.17 | -1.55% | 1,059.97 | 1,065.26 | 1,030.01 | 46,471 |
| Sep 14 2020 | 1,046.40 | -5.82 | -0.55% | 1,055.47 | 1,062.35 | 1,042.65 | 26,478 |
| Sep 11 2020 | 1,052.22 | 7.25 | 0.69% | 1,045.45 | 1,057.99 | 1,036.3443 | 40,961 |
| Sep 10 2020 | 1,044.97 | -4.68 | -0.45% | 1,050.67 | 1,056.4457 | 1,035.20 | 39,060 |
| Sep 09 2020 | 1,049.65 | 19.81 | 1.92% | 1,042.8599 | 1,059.76 | 1,033.10 | 56,414 |
| Sep 08 2020 | 1,029.84 | -38.78 | -3.63% | 1,059.32 | 1,070.00 | 1,022.22 | 43,947 |
| Sep 07 2020 | 1,068.6199 | 0.00 | +0.00% | 1,117.70 | 1,117.70 | 1,062.96 | 0 |
| Sep 04 2020 | 1,068.6199 | -23.12 | -2.12% | 1,117.70 | 1,117.70 | 1,062.96 | 35,058 |
| Sep 03 2020 | 1,091.74 | -11.68 | -1.06% | 1,104.40 | 1,119.60 | 1,073.01 | 42,817 |
| Sep 02 2020 | 1,103.42 | 15.60 | 1.43% | 1,096.23 | 1,114.13 | 1,081.16 | 33,787 |
| Sep 01 2020 | 1,087.82 | 0.91 | 0.08% | 1,075.99 | 1,089.99 | 1,069.22 | 30,390 |
| Aug 31 2020 | 1,086.9115 | -16.46 | -1.49% | 1,098.08 | 1,103.00 | 1,060.03 | 52,332 |
| Aug 28 2020 | 1,103.3699 | -8.25 | -0.74% | 1,118.00 | 1,118.00 | 1,099.0449 | 37,464 |
| Aug 27 2020 | 1,111.6199 | 26.20 | 2.41% | 1,094.00 | 1,150.78 | 1,093.00 | 27,336 |
| Aug 26 2020 | 1,085.42 | -10.35 | -0.94% | 1,089.00 | 1,095.78 | 1,077.89 | 30,751 |
| Aug 25 2020 | 1,095.77 | 6.70 | 0.62% | 1,091.70 | 1,100.00 | 1,077.00 | 33,781 |
| Aug 24 2020 | 1,089.07 | 19.85 | 1.86% | 1,069.22 | 1,091.70 | 1,069.22 | 29,106 |
| Aug 21 2020 | 1,069.22 | 0.38 | 0.04% | 1,068.08 | 1,074.80 | 1,062.525 | 21,413 |
| Aug 20 2020 | 1,068.84 | -5.59 | -0.52% | 1,064.55 | 1,076.81 | 1,061.0101 | 24,274 |
| Aug 19 2020 | 1,074.43 | 2.18 | 0.2% | 1,073.25 | 1,150.78 | 1,059.00 | 28,903 |
| Aug 18 2020 | 1,072.25 | -1.25 | -0.12% | 1,076.08 | 1,100.00 | 1,064.10 | 26,595 |
| Aug 17 2020 | 1,073.50 | -23.68 | -2.16% | 1,094.29 | 1,094.98 | 1,065.18 | 20,066 |
| Aug 14 2020 | 1,097.18 | 13.27 | 1.22% | 1,081.33 | 1,099.585 | 1,073.41 | 34,558 |
| Aug 13 2020 | 1,083.91 | 12.91 | 1.21% | 1,067.66 | 1,091.95 | 1,056.6099 | 31,655 |
| Aug 12 2020 | 1,071.00 | -22.68 | -2.07% | 1,100.00 | 1,106.015 | 1,065.14 | 28,378 |
| Aug 11 2020 | 1,093.68 | -5.47 | -0.5% | 1,113.39 | 1,124.00 | 948.08 | 36,916 |
| Aug 10 2020 | 1,099.15 | 9.12 | 0.84% | 1,082.20 | 1,100.00 | 1,082.20 | 36,272 |
| Aug 07 2020 | 1,090.03 | 12.05 | 1.12% | 1,077.20 | 1,094.71 | 1,071.88 | 42,754 |
| Aug 06 2020 | 1,077.98 | 13.88 | 1.3% | 1,061.77 | 1,081.77 | 1,058.18 | 42,015 |
| Aug 05 2020 | 1,064.10 | 21.43 | 2.06% | 1,048.16 | 1,068.6199 | 1,042.3343 | 48,054 |
| Aug 04 2020 | 1,042.67 | -4.63 | -0.44% | 1,043.13 | 1,047.99 | 1,030.00 | 41,436 |
| Aug 03 2020 | 1,047.30 | 2.76 | 0.26% | 1,044.6099 | 1,054.48 | 1,035.52 | 42,953 |
| Jul 31 2020 | 1,044.54 | -0.83 | -0.08% | 1,043.26 | 1,051.08 | 1,030.31 | 55,460 |
| Jul 30 2020 | 1,045.3699 | 33.67 | 3.33% | 998.00 | 1,053.04 | 998.00 | 70,375 |
| Jul 29 2020 | 1,011.70 | 16.80 | 1.69% | 1,022.81 | 1,060.00 | 992.6983 | 85,248 |
| Jul 28 2020 | 994.90 | -20.01 | -1.97% | 1,010.88 | 1,025.00 | 990.72 | 58,259 |
| Jul 27 2020 | 1,014.91 | -0.85 | -0.08% | 1,012.81 | 1,021.08 | 991.89 | 63,027 |
| Jul 24 2020 | 1,015.762 | 28.24 | 2.86% | 985.00 | 1,021.17 | 984.88 | 106,777 |
| Jul 23 2020 | 987.52 | 28.83 | 3.01% | 959.71 | 990.00 | 952.01 | 41,352 |
| Jul 22 2020 | 958.69 | 2.69 | 0.28% | 945.82 | 962.92 | 945.82 | 39,769 |
| Jul 21 2020 | 956.00 | 12.67 | 1.34% | 946.42 | 963.34 | 945.21 | 34,996 |
| Jul 20 2020 | 943.33 | 3.33 | 0.35% | 937.28 | 949.99 | 935.95 | 34,342 |
| Jul 17 2020 | 940.00 | -13.82 | -1.45% | 954.00 | 958.00 | 940.00 | 31,447 |
| Jul 16 2020 | 953.82 | 12.99 | 1.38% | 938.32 | 966.40 | 934.95 | 32,695 |
| Jul 15 2020 | 940.83 | 13.62 | 1.47% | 932.00 | 944.54 | 927.62 | 36,519 |
| Jul 14 2020 | 927.21 | 15.41 | 1.69% | 910.34 | 928.20 | 904.00 | 29,885 |
| Jul 13 2020 | 911.80 | -2.12 | -0.23% | 920.00 | 931.70 | 906.055 | 38,149 |
| Jul 10 2020 | 913.92 | 21.01 | 2.35% | 892.90 | 916.78 | 886.415 | 34,358 |
| Jul 09 2020 | 892.91 | -2.09 | -0.23% | 894.48 | 905.00 | 881.00 | 62,321 |
| Jul 08 2020 | 895.00 | 5.00 | 0.56% | 895.00 | 907.82 | 887.09 | 38,049 |
| Jul 07 2020 | 890.0002 | -24.36 | -2.66% | 905.01 | 913.00 | 890.0002 | 37,982 |
| Jul 06 2020 | 914.36 | 9.03 | 1.0% | 916.24 | 924.99 | 903.55 | 50,641 |
| Jul 03 2020 | 905.33 | 0.00 | +0.00% | 933.13 | 940.00 | 903.35 | 0 |
| Jul 02 2020 | 905.33 | -8.84 | -0.97% | 933.13 | 940.00 | 903.35 | 49,176 |
| Jul 01 2020 | 914.17 | -9.00 | -0.97% | 921.71 | 934.20 | 908.49 | 37,114 |
| Jun 30 2020 | 923.17 | 15.99 | 1.76% | 902.58 | 955.00 | 898.70 | 82,426 |
| Jun 29 2020 | 907.18 | 24.85 | 2.82% | 889.49 | 913.7699 | 881.50 | 41,152 |
| Jun 26 2020 | 882.33 | -26.67 | -2.93% | 900.85 | 906.525 | 880.59 | 110,231 |
| Jun 25 2020 | 909.00 | 13.85 | 1.55% | 892.51 | 911.86 | 881.66 | 43,353 |
| Jun 24 2020 | 895.15 | -37.61 | -4.03% | 920.88 | 928.15 | 895.14 | 43,053 |
