|
Closing price on 11/22/2019
|
|
| Open |
21.10 |
| High |
21.30 |
| Low |
19.80 |
| Volume |
264,700 |
| Split-adjusted Price |
7.74 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2019
|
-0.90 / -4.29%
|
21.10
|
21.30
|
19.80
|
20.10
|
20.25
|
7.74
|
264,700
|
|
|
11/21/2019
|
-0.20 / -0.94%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.13
|
8.08
|
78,100
|
|
|
11/20/2019
|
-0.70 / -3.20%
|
22.00
|
22.00
|
21.10
|
21.20
|
21.33
|
8.16
|
145,900
|
|
|
11/19/2019
|
+0.20 / +0.92%
|
21.70
|
21.90
|
21.50
|
21.90
|
21.60
|
8.43
|
107,500
|
|
|
11/18/2019
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.50
|
21.70
|
21.62
|
8.35
|
49,900
|
|
|
11/15/2019
|
-0.10 / -0.46%
|
21.70
|
22.00
|
21.60
|
21.70
|
21.76
|
8.35
|
120,600
|
|
|
11/14/2019
|
+0.10 / +0.46%
|
21.90
|
21.90
|
21.50
|
21.80
|
21.72
|
8.39
|
109,700
|
|
|
11/13/2019
|
-0.50 / -2.25%
|
22.50
|
22.50
|
21.70
|
21.70
|
22.05
|
8.35
|
126,900
|
|
|
11/12/2019
|
+0.20 / +0.91%
|
22.00
|
22.60
|
22.00
|
22.20
|
22.21
|
8.54
|
130,500
|
|
|
11/11/2019
|
-0.20 / -0.90%
|
22.20
|
22.20
|
21.80
|
22.00
|
21.95
|
8.47
|
164,600
|
|
|
11/8/2019
|
-0.30 / -1.33%
|
22.50
|
22.60
|
22.00
|
22.20
|
22.19
|
8.54
|
67,100
|
|
|
11/7/2019
|
+0.10 / +0.45%
|
22.40
|
22.60
|
22.30
|
22.50
|
22.47
|
8.66
|
81,900
|
|
|
11/6/2019
|
+0.60 / +2.75%
|
21.80
|
22.50
|
21.70
|
22.40
|
22.27
|
8.62
|
101,100
|
|
|
11/5/2019
|
-0.10 / -0.46%
|
21.90
|
22.00
|
21.60
|
21.80
|
21.70
|
8.39
|
102,800
|
|
|
11/4/2019
|
-0.30 / -1.35%
|
22.40
|
22.40
|
21.80
|
21.90
|
22.00
|
8.43
|
77,300
|
|
|
11/1/2019
|
-0.30 / -1.33%
|
22.50
|
22.50
|
22.10
|
22.20
|
22.21
|
8.54
|
69,700
|
|
|
10/31/2019
|
-0.20 / -0.88%
|
22.70
|
22.90
|
22.40
|
22.50
|
22.65
|
8.66
|
48,400
|
|
|
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
|
|
|