|
Closing price on 10/30/2019
|
|
| Open |
22.60 |
| High |
22.80 |
| Low |
22.60 |
| Volume |
68,100 |
| Split-adjusted Price |
8.74 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2019
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.60
|
22.70
|
22.74
|
8.74
|
68,100
|
|
|
10/29/2019
|
+0.20 / +0.89%
|
22.40
|
23.20
|
22.30
|
22.60
|
22.60
|
8.70
|
232,200
|
|
|
10/28/2019
|
+0.60 / +2.75%
|
21.80
|
22.50
|
21.80
|
22.40
|
22.18
|
8.62
|
128,600
|
|
|
10/25/2019
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.70
|
21.80
|
21.81
|
8.39
|
46,000
|
|
|
10/24/2019
|
-0.30 / -1.35%
|
22.20
|
22.40
|
21.90
|
22.00
|
22.08
|
8.47
|
148,900
|
|
|
10/23/2019
|
+0.70 / +3.24%
|
21.60
|
22.50
|
21.10
|
22.30
|
21.91
|
8.58
|
142,600
|
|
|
10/22/2019
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.40
|
21.60
|
21.67
|
8.31
|
262,800
|
|
|
10/21/2019
|
-1.10 / -4.76%
|
23.20
|
23.20
|
21.80
|
22.00
|
22.28
|
8.47
|
358,400
|
|
|
10/18/2019
|
-0.40 / -1.70%
|
23.80
|
23.80
|
23.00
|
23.10
|
23.15
|
8.89
|
161,800
|
|
|
10/17/2019
|
-0.40 / -1.67%
|
23.90
|
24.00
|
23.50
|
23.50
|
23.69
|
9.04
|
97,400
|
|
|
10/16/2019
|
-0.90 / -3.63%
|
25.00
|
25.00
|
23.90
|
23.90
|
24.20
|
9.20
|
215,200
|
|
|
10/15/2019
|
0.00 / 0.00%
|
24.70
|
25.10
|
24.70
|
24.80
|
24.96
|
9.54
|
92,300
|
|
|
10/14/2019
|
+0.60 / +2.48%
|
24.20
|
24.90
|
24.20
|
24.80
|
24.62
|
9.54
|
93,900
|
|
|
10/11/2019
|
-0.30 / -1.23%
|
24.10
|
24.50
|
24.00
|
24.00
|
24.16
|
9.24
|
102,400
|
|
|
10/10/2019
|
-0.30 / -1.22%
|
24.80
|
24.80
|
24.10
|
24.30
|
24.33
|
9.35
|
159,500
|
|
|
10/9/2019
|
-0.40 / -1.60%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.77
|
9.47
|
89,000
|
|
|
10/8/2019
|
+0.20 / +0.81%
|
24.90
|
25.10
|
24.80
|
25.00
|
24.89
|
9.62
|
53,100
|
|
|
10/7/2019
|
-0.50 / -1.98%
|
25.10
|
25.30
|
24.70
|
24.80
|
24.92
|
9.54
|
172,600
|
|
|
10/4/2019
|
-0.50 / -1.95%
|
25.60
|
25.70
|
25.00
|
25.10
|
25.31
|
9.66
|
252,300
|
|
|
10/3/2019
|
+0.20 / +0.79%
|
25.60
|
25.60
|
25.10
|
25.60
|
25.31
|
9.85
|
78,300
|
|
|
10/2/2019
|
-0.40 / -1.55%
|
25.90
|
25.90
|
25.30
|
25.40
|
25.49
|
9.78
|
107,600
|
|
|
10/1/2019
|
-0.10 / -0.39%
|
25.80
|
26.00
|
25.70
|
25.80
|
25.82
|
9.93
|
179,300
|
|
|
9/30/2019
|
-0.40 / -1.52%
|
26.20
|
26.40
|
25.50
|
25.90
|
25.93
|
9.97
|
126,500
|
|
|
9/27/2019
|
-0.70 / -2.60%
|
26.70
|
26.70
|
26.00
|
26.20
|
26.31
|
10.08
|
78,500
|
|
|
9/26/2019
|
+0.60 / +2.28%
|
25.00
|
27.00
|
22.30
|
26.90
|
26.73
|
10.35
|
121,900
|
|
|
9/25/2019
|
+0.90 / +3.54%
|
25.40
|
27.00
|
25.40
|
26.30
|
26.16
|
10.12
|
113,700
|
|
|
9/24/2019
|
-0.80 / -3.05%
|
26.30
|
26.30
|
24.80
|
25.40
|
25.62
|
9.78
|
284,700
|
|
|
9/23/2019
|
-0.60 / -2.24%
|
26.70
|
26.70
|
26.20
|
26.20
|
26.27
|
10.08
|
234,600
|
|
|
9/20/2019
|
-0.40 / -1.48%
|
27.10
|
27.20
|
26.50
|
26.60
|
26.83
|
10.24
|
43,200
|
|
|
9/19/2019
|
+0.10 / +0.37%
|
26.90
|
27.20
|
26.80
|
27.00
|
26.99
|
10.39
|
96,900
|
|
|