|
Closing price on 1/28/2010
|
|
| Open |
30.00 |
| High |
31.20 |
| Low |
29.60 |
| Volume |
63,060 |
| Split-adjusted Price |
4.30 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2010
|
0.00 / 0.00%
|
30.00
|
31.20
|
29.60
|
30.00
|
30.00
|
4.30
|
63,060
|
|
|
1/27/2010
|
-1.50 / -4.76%
|
31.50
|
31.80
|
30.00
|
30.00
|
30.00
|
4.30
|
58,780
|
|
|
1/26/2010
|
+1.50 / +5.00%
|
30.10
|
31.50
|
30.10
|
31.50
|
31.50
|
4.52
|
29,480
|
|
|
1/25/2010
|
0.00 / 0.00%
|
30.00
|
30.40
|
30.00
|
30.00
|
30.00
|
4.30
|
23,500
|
|
|
1/22/2010
|
-0.40 / -1.32%
|
29.30
|
30.90
|
29.30
|
30.00
|
30.00
|
4.30
|
22,870
|
|
|
1/21/2010
|
-1.60 / -5.00%
|
30.50
|
32.00
|
30.40
|
30.40
|
30.40
|
4.36
|
91,490
|
|
|
1/20/2010
|
-1.00 / -3.03%
|
33.80
|
33.80
|
31.80
|
32.00
|
32.00
|
4.59
|
68,380
|
|
|
1/19/2010
|
0.00 / 0.00%
|
32.10
|
33.80
|
32.10
|
33.00
|
33.00
|
4.73
|
31,240
|
|
|
1/18/2010
|
+1.00 / +3.13%
|
32.00
|
33.00
|
30.40
|
33.00
|
33.00
|
4.73
|
90,530
|
|
|
1/15/2010
|
-0.90 / -2.74%
|
33.90
|
33.90
|
31.50
|
32.00
|
32.00
|
4.59
|
30,780
|
|
|
1/14/2010
|
0.00 / 0.00%
|
34.40
|
34.40
|
32.90
|
32.90
|
32.90
|
4.72
|
38,820
|
|
|
1/13/2010
|
-0.40 / -1.20%
|
32.50
|
33.30
|
31.90
|
32.90
|
32.90
|
4.72
|
125,100
|
|
|
1/12/2010
|
-1.70 / -4.86%
|
35.00
|
35.30
|
33.30
|
33.30
|
33.30
|
4.77
|
52,790
|
|
|
1/11/2010
|
+0.10 / +0.29%
|
34.70
|
35.50
|
34.50
|
35.00
|
35.00
|
5.02
|
59,740
|
|
|
1/8/2010
|
-1.80 / -4.90%
|
38.50
|
38.50
|
34.90
|
34.90
|
34.90
|
5.00
|
266,610
|
|
|
1/7/2010
|
+1.70 / +4.86%
|
35.10
|
36.70
|
35.00
|
36.70
|
36.70
|
5.26
|
213,500
|
|
|
1/6/2010
|
+0.20 / +0.57%
|
35.00
|
35.80
|
35.00
|
35.00
|
35.00
|
5.02
|
126,680
|
|
|
1/5/2010
|
+0.10 / +0.29%
|
36.40
|
36.40
|
34.80
|
34.80
|
34.80
|
4.99
|
101,160
|
|
|
1/4/2010
|
+1.60 / +4.83%
|
34.50
|
34.70
|
34.50
|
34.70
|
34.70
|
4.98
|
84,950
|
|
|
12/31/2009
|
+1.40 / +4.42%
|
32.10
|
33.20
|
32.10
|
33.10
|
33.10
|
4.75
|
186,850
|
|
|
12/30/2009
|
+1.30 / +4.28%
|
30.00
|
31.70
|
30.00
|
31.70
|
31.70
|
4.55
|
103,100
|
|
|
12/29/2009
|
-1.60 / -5.00%
|
31.10
|
31.80
|
30.40
|
30.40
|
30.40
|
4.36
|
23,700
|
|
|
12/28/2009
|
+1.20 / +3.90%
|
30.80
|
32.10
|
30.20
|
32.00
|
32.00
|
4.59
|
67,960
|
|
|
12/25/2009
|
+1.40 / +4.76%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
4.42
|
73,990
|
|
|
12/24/2009
|
+1.40 / +5.00%
|
27.70
|
29.40
|
27.50
|
29.40
|
29.40
|
4.22
|
93,610
|
|
|
12/23/2009
|
+0.10 / +0.36%
|
27.20
|
28.00
|
26.80
|
28.00
|
28.00
|
4.01
|
34,060
|
|
|
12/22/2009
|
-1.00 / -3.46%
|
28.90
|
28.90
|
27.50
|
27.90
|
27.90
|
4.00
|
70,990
|
|
|
12/21/2009
|
+1.30 / +4.71%
|
28.80
|
28.90
|
28.00
|
28.90
|
28.90
|
4.14
|
34,160
|
|
|
12/18/2009
|
+1.30 / +4.94%
|
26.90
|
27.60
|
26.70
|
27.60
|
27.60
|
3.96
|
41,920
|
|
|
12/17/2009
|
-1.30 / -4.71%
|
26.30
|
26.40
|
26.30
|
26.30
|
26.30
|
3.77
|
21,290
|
|
|