|
Closing price on 1/9/2023
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
17.80 |
| Volume |
48,000 |
| Split-adjusted Price |
17.60 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2023
|
-0.40 / -2.17%
|
18.40
|
18.40
|
17.80
|
18.00
|
18.10
|
17.60
|
48,000
|
|
|
1/6/2023
|
-0.50 / -2.66%
|
18.80
|
19.00
|
18.10
|
18.30
|
18.40
|
17.89
|
90,000
|
|
|
1/5/2023
|
+0.30 / +1.66%
|
18.10
|
20.20
|
18.00
|
18.40
|
18.80
|
17.99
|
340,800
|
|
|
1/4/2023
|
+0.10 / +0.56%
|
18.20
|
18.50
|
18.00
|
18.10
|
18.10
|
17.69
|
102,500
|
|
|
1/3/2023
|
+0.50 / +2.86%
|
17.80
|
18.20
|
17.50
|
18.00
|
18.00
|
17.60
|
298,700
|
|
|
12/30/2022
|
-0.10 / -0.56%
|
17.40
|
17.80
|
17.00
|
17.60
|
17.50
|
17.20
|
123,200
|
|
|
12/29/2022
|
-0.20 / -1.14%
|
17.70
|
17.80
|
17.30
|
17.40
|
17.70
|
17.01
|
63,700
|
|
|
12/28/2022
|
-0.20 / -1.14%
|
17.60
|
17.90
|
17.20
|
17.40
|
17.60
|
17.01
|
48,200
|
|
|
12/27/2022
|
+0.20 / +1.16%
|
17.10
|
17.90
|
17.00
|
17.50
|
17.60
|
17.11
|
89,200
|
|
|
12/26/2022
|
-0.60 / -3.37%
|
17.60
|
18.00
|
17.20
|
17.20
|
17.30
|
16.81
|
152,500
|
|
|
12/23/2022
|
+0.50 / +2.89%
|
17.30
|
18.10
|
17.20
|
17.80
|
17.80
|
17.40
|
195,800
|
|
|
12/22/2022
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.00
|
17.30
|
17.30
|
16.91
|
154,400
|
|
|
12/21/2022
|
+0.10 / +0.58%
|
17.50
|
17.70
|
16.50
|
17.30
|
17.30
|
16.91
|
254,000
|
|
|
12/20/2022
|
-0.80 / -4.42%
|
18.00
|
18.00
|
16.80
|
17.30
|
17.20
|
16.91
|
339,700
|
|
|
12/19/2022
|
-0.30 / -1.66%
|
17.60
|
18.50
|
16.60
|
17.80
|
18.10
|
17.40
|
91,800
|
|
|
12/16/2022
|
-0.10 / -0.56%
|
18.10
|
18.60
|
17.70
|
17.70
|
18.10
|
17.30
|
49,000
|
|
|
12/15/2022
|
-0.20 / -1.10%
|
18.30
|
18.30
|
17.50
|
18.00
|
17.80
|
17.60
|
63,700
|
|
|
12/14/2022
|
0.00 / 0.00%
|
18.30
|
18.60
|
18.00
|
18.20
|
18.20
|
17.79
|
43,000
|
|
|
12/13/2022
|
-0.20 / -1.09%
|
18.60
|
18.70
|
17.90
|
18.20
|
18.20
|
17.79
|
27,500
|
|
|
12/12/2022
|
+0.10 / +0.55%
|
18.50
|
18.90
|
18.00
|
18.30
|
18.40
|
17.89
|
87,700
|
|
|
12/9/2022
|
-1.40 / -7.22%
|
18.30
|
19.00
|
17.90
|
18.00
|
18.20
|
17.60
|
67,000
|
|
|
12/8/2022
|
+0.80 / +4.40%
|
18.50
|
20.80
|
18.00
|
19.00
|
19.40
|
18.57
|
130,900
|
|
|
12/7/2022
|
-0.30 / -1.62%
|
18.70
|
18.90
|
17.90
|
18.20
|
18.20
|
17.79
|
58,800
|
|
|
12/6/2022
|
+1.10 / +6.32%
|
17.30
|
19.40
|
17.00
|
18.50
|
18.50
|
18.08
|
311,100
|
|
|
12/5/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.20
|
17.40
|
17.40
|
17.01
|
73,400
|
|
|
12/2/2022
|
-0.20 / -1.14%
|
17.70
|
17.70
|
17.10
|
17.40
|
17.40
|
17.01
|
32,900
|
|
|
12/1/2022
|
+0.50 / +2.96%
|
17.80
|
18.10
|
17.00
|
17.40
|
17.60
|
17.01
|
81,100
|
|
|
11/30/2022
|
+0.60 / +3.55%
|
16.90
|
17.50
|
16.50
|
17.50
|
16.90
|
17.11
|
139,100
|
|
|
11/29/2022
|
0.00 / 0.00%
|
14.80
|
17.30
|
14.80
|
16.90
|
16.90
|
16.52
|
57,100
|
|
|
11/28/2022
|
+0.50 / +3.03%
|
16.90
|
17.20
|
16.40
|
17.00
|
16.90
|
16.62
|
95,100
|
|
|