|
Closing price on 1/16/2020
|
|
| Open |
23.70 |
| High |
24.80 |
| Low |
23.20 |
| Volume |
332,100 |
| Split-adjusted Price |
9.51 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2020
|
+0.90 / +3.78%
|
23.70
|
24.80
|
23.20
|
24.70
|
24.07
|
9.51
|
332,100
|
|
|
1/15/2020
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.50
|
23.80
|
23.71
|
9.16
|
197,600
|
|
|
1/14/2020
|
-0.10 / -0.42%
|
24.10
|
24.20
|
23.70
|
23.80
|
23.89
|
9.16
|
163,200
|
|
|
1/13/2020
|
-0.40 / -1.65%
|
24.10
|
24.20
|
23.40
|
23.90
|
23.81
|
9.20
|
260,600
|
|
|
1/10/2020
|
-0.40 / -1.63%
|
24.50
|
24.80
|
24.00
|
24.10
|
24.33
|
9.28
|
142,000
|
|
|
1/9/2020
|
+0.80 / +3.38%
|
23.70
|
24.80
|
23.70
|
24.50
|
24.53
|
9.43
|
269,800
|
|
|
1/8/2020
|
+0.20 / +0.85%
|
23.50
|
24.10
|
23.10
|
23.70
|
23.64
|
9.12
|
291,000
|
|
|
1/7/2020
|
+1.00 / +4.44%
|
22.60
|
23.50
|
22.60
|
23.50
|
23.16
|
9.04
|
448,100
|
|
|
1/6/2020
|
-0.20 / -0.88%
|
22.70
|
22.90
|
22.50
|
22.50
|
22.71
|
8.66
|
137,800
|
|
|
1/3/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.60
|
22.70
|
22.71
|
8.74
|
141,100
|
|
|
1/2/2020
|
+1.20 / +5.58%
|
21.50
|
22.90
|
21.50
|
22.70
|
22.46
|
8.74
|
330,100
|
|
|
12/31/2019
|
-0.20 / -0.92%
|
21.50
|
21.80
|
21.40
|
21.60
|
21.54
|
8.31
|
149,000
|
|
|
12/30/2019
|
0.00 / 0.00%
|
21.50
|
21.90
|
21.50
|
21.80
|
21.78
|
8.39
|
52,200
|
|
|
12/27/2019
|
-0.50 / -2.27%
|
22.10
|
22.20
|
21.50
|
21.50
|
21.82
|
8.27
|
165,100
|
|
|
12/26/2019
|
+0.50 / +2.33%
|
21.10
|
22.40
|
21.00
|
22.00
|
22.00
|
8.47
|
183,700
|
|
|
12/25/2019
|
+0.20 / +0.94%
|
21.30
|
21.50
|
21.00
|
21.50
|
21.35
|
8.27
|
104,400
|
|
|
12/24/2019
|
+0.20 / +0.95%
|
21.30
|
22.50
|
21.00
|
21.30
|
21.48
|
8.20
|
184,300
|
|
|
12/23/2019
|
-0.20 / -0.94%
|
21.00
|
21.40
|
20.90
|
21.10
|
21.19
|
8.12
|
191,000
|
|
|
12/20/2019
|
+0.50 / +2.43%
|
21.00
|
22.00
|
20.60
|
21.10
|
21.27
|
8.12
|
67,500
|
|
|
12/19/2019
|
-0.10 / -0.48%
|
20.70
|
21.30
|
20.50
|
20.60
|
20.96
|
7.93
|
192,700
|
|
|
12/18/2019
|
-0.20 / -0.96%
|
20.70
|
21.00
|
20.10
|
20.70
|
20.62
|
7.97
|
48,800
|
|
|
12/17/2019
|
-0.40 / -1.88%
|
21.30
|
21.30
|
20.70
|
20.90
|
20.89
|
8.04
|
61,200
|
|
|
12/16/2019
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.90
|
21.30
|
21.02
|
8.20
|
167,800
|
|
|
12/13/2019
|
-0.40 / -1.85%
|
21.90
|
22.00
|
21.10
|
21.20
|
21.34
|
8.16
|
105,400
|
|
|
12/12/2019
|
-0.10 / -0.46%
|
22.20
|
22.20
|
21.30
|
21.60
|
21.53
|
8.31
|
195,300
|
|
|
12/11/2019
|
+1.50 / +7.43%
|
20.40
|
23.10
|
20.40
|
21.70
|
21.88
|
8.35
|
448,000
|
|
|
12/10/2019
|
+0.10 / +0.50%
|
20.20
|
21.00
|
20.00
|
20.20
|
20.35
|
7.77
|
110,600
|
|
|
12/9/2019
|
+0.90 / +4.69%
|
19.20
|
20.30
|
19.20
|
20.10
|
19.93
|
7.74
|
178,300
|
|
|
12/6/2019
|
+0.50 / +2.66%
|
18.70
|
19.50
|
18.70
|
19.30
|
19.21
|
7.43
|
90,400
|
|
|
12/5/2019
|
+0.40 / +2.17%
|
18.40
|
18.80
|
18.40
|
18.80
|
18.59
|
7.24
|
65,400
|
|
|