|
Closing price on 1/18/2012
|
|
| Open |
17.50 |
| High |
18.30 |
| Low |
17.50 |
| Volume |
14,960 |
| Split-adjusted Price |
2.62 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2012
|
+0.20 / +1.10%
|
17.50
|
18.30
|
17.50
|
18.30
|
18.30
|
2.62
|
14,960
|
|
|
1/17/2012
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.80
|
18.10
|
18.10
|
2.60
|
27,500
|
|
|
1/16/2012
|
+0.80 / +4.60%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
2.61
|
16,750
|
|
|
1/13/2012
|
-0.50 / -2.79%
|
17.60
|
18.00
|
17.40
|
17.40
|
17.40
|
2.49
|
39,390
|
|
|
1/12/2012
|
-0.10 / -0.56%
|
17.60
|
18.30
|
17.60
|
17.90
|
17.90
|
2.57
|
23,510
|
|
|
1/11/2012
|
-0.20 / -1.10%
|
18.20
|
18.40
|
18.00
|
18.00
|
18.00
|
2.58
|
21,160
|
|
|
1/10/2012
|
+0.80 / +4.60%
|
18.20
|
18.20
|
17.40
|
18.20
|
18.20
|
2.61
|
83,240
|
|
|
1/9/2012
|
+0.60 / +3.57%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.40
|
2.49
|
56,910
|
|
|
1/6/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
2.41
|
60,510
|
|
|
1/5/2012
|
+0.80 / +5.00%
|
16.60
|
16.80
|
15.70
|
16.80
|
16.80
|
2.41
|
70,360
|
|
|
1/4/2012
|
+0.70 / +4.58%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
2.29
|
41,370
|
|
|
1/3/2012
|
+0.70 / +4.79%
|
14.70
|
15.30
|
14.70
|
15.30
|
15.30
|
2.19
|
44,380
|
|
|
12/30/2011
|
-0.30 / -2.01%
|
14.70
|
14.90
|
14.30
|
14.60
|
14.60
|
2.09
|
327,450
|
|
|
12/29/2011
|
-0.30 / -1.97%
|
15.30
|
15.30
|
14.50
|
14.90
|
14.90
|
2.14
|
194,790
|
|
|
12/28/2011
|
-0.80 / -5.00%
|
16.00
|
16.30
|
15.20
|
15.20
|
15.20
|
2.18
|
150,450
|
|
|
12/27/2011
|
-0.80 / -4.76%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.00
|
2.29
|
62,220
|
|
|
12/26/2011
|
+0.10 / +0.60%
|
15.90
|
16.80
|
15.90
|
16.80
|
16.80
|
2.41
|
20,930
|
|
|
12/23/2011
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.20
|
16.70
|
16.70
|
2.39
|
12,260
|
|
|
12/22/2011
|
-0.30 / -1.76%
|
16.80
|
16.90
|
16.40
|
16.70
|
16.70
|
2.39
|
15,210
|
|
|
12/21/2011
|
-0.60 / -3.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.44
|
27,550
|
|
|
12/20/2011
|
+0.70 / +4.14%
|
16.80
|
17.60
|
16.80
|
17.60
|
17.60
|
2.52
|
16,210
|
|
|
12/19/2011
|
-0.80 / -4.52%
|
17.50
|
17.50
|
16.90
|
16.90
|
16.90
|
2.42
|
82,250
|
|
|
12/16/2011
|
0.00 / 0.00%
|
17.20
|
18.00
|
17.20
|
17.70
|
17.70
|
2.54
|
9,730
|
|
|
12/15/2011
|
-0.80 / -4.32%
|
17.60
|
18.50
|
17.60
|
17.70
|
17.70
|
2.54
|
3,000
|
|
|
12/14/2011
|
-0.90 / -4.64%
|
18.60
|
18.80
|
18.50
|
18.50
|
18.50
|
2.65
|
9,960
|
|
|
12/13/2011
|
-1.00 / -4.90%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.40
|
2.78
|
7,820
|
|
|
12/12/2011
|
+0.60 / +3.03%
|
19.80
|
20.40
|
19.00
|
20.40
|
20.40
|
2.92
|
47,540
|
|
|
12/9/2011
|
-0.60 / -2.94%
|
20.60
|
20.60
|
19.80
|
19.80
|
19.80
|
2.84
|
3,400
|
|
|
12/8/2011
|
-0.30 / -1.45%
|
20.70
|
20.70
|
20.40
|
20.40
|
20.40
|
2.92
|
120,060
|
|
|
12/7/2011
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
2.97
|
290
|
|
|