|
Closing price on 1/16/2009
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.70 |
| Volume |
286,550 |
| Split-adjusted Price |
1.34 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2009
|
-0.50 / -4.90%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.70
|
1.34
|
286,550
|
|
|
1/15/2009
|
-0.20 / -1.92%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.20
|
1.41
|
147,450
|
|
|
1/14/2009
|
-0.50 / -4.59%
|
10.80
|
11.00
|
10.40
|
10.40
|
10.40
|
1.44
|
150,970
|
|
|
1/13/2009
|
-0.50 / -4.39%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
1.51
|
130,620
|
|
|
1/12/2009
|
+0.20 / +1.79%
|
11.20
|
11.50
|
11.10
|
11.40
|
11.40
|
1.58
|
8,500
|
|
|
1/9/2009
|
-0.30 / -2.61%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
1.55
|
124,820
|
|
|
1/8/2009
|
-0.30 / -2.54%
|
11.50
|
11.80
|
11.50
|
11.50
|
11.50
|
1.59
|
15,450
|
|
|
1/7/2009
|
-0.10 / -0.84%
|
12.20
|
12.20
|
11.70
|
11.80
|
11.80
|
1.63
|
21,140
|
|
|
1/6/2009
|
+0.30 / +2.59%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.90
|
1.65
|
24,910
|
|
|
1/5/2009
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.60
|
1.61
|
8,980
|
|
|
1/2/2009
|
0.00 / 0.00%
|
11.10
|
11.50
|
11.00
|
11.50
|
11.50
|
1.59
|
10,700
|
|
|
12/31/2008
|
-0.40 / -3.36%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
1.59
|
20,750
|
|
|
12/30/2008
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
1.65
|
216,430
|
|
|
12/29/2008
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
1.62
|
25,340
|
|
|
12/26/2008
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.70
|
1.62
|
16,470
|
|
|
12/25/2008
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.60
|
1.61
|
31,840
|
|
|
12/24/2008
|
+0.20 / +1.75%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.60
|
1.61
|
17,970
|
|
|
12/23/2008
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.40
|
1.58
|
31,800
|
|
|
12/22/2008
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
1.58
|
18,930
|
|
|
12/19/2008
|
-0.50 / -4.39%
|
11.20
|
11.40
|
10.90
|
10.90
|
10.90
|
1.51
|
42,340
|
|
|
12/18/2008
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.10
|
11.40
|
11.40
|
1.58
|
28,240
|
|
|
12/17/2008
|
+0.10 / +0.88%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
1.58
|
21,200
|
|
|
12/16/2008
|
-0.50 / -4.24%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.30
|
1.57
|
28,600
|
|
|
12/15/2008
|
+0.30 / +2.61%
|
11.90
|
12.00
|
11.50
|
11.80
|
11.80
|
1.63
|
36,560
|
|
|
12/12/2008
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
1.59
|
50,440
|
|
|
12/11/2008
|
+0.10 / +0.92%
|
11.30
|
11.30
|
10.60
|
11.00
|
11.00
|
1.52
|
20,530
|
|
|
12/10/2008
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
1.51
|
21,900
|
|
|
12/9/2008
|
+0.20 / +1.85%
|
11.00
|
11.00
|
10.40
|
11.00
|
11.00
|
1.52
|
60,650
|
|
|
12/8/2008
|
-0.50 / -4.42%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
1.50
|
49,760
|
|
|
12/5/2008
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.30
|
1.57
|
10,850
|
|
|