|
Closing price on 11/4/2011
|
|
| Open |
20.80 |
| High |
21.70 |
| Low |
20.80 |
| Volume |
2,900 |
| Split-adjusted Price |
2.93 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2011
|
+0.70 / +3.38%
|
20.80
|
21.70
|
20.80
|
21.40
|
21.40
|
2.93
|
2,900
|
|
|
11/3/2011
|
+0.20 / +0.98%
|
20.50
|
20.70
|
20.40
|
20.70
|
20.70
|
2.83
|
3,490
|
|
|
11/2/2011
|
-0.20 / -0.97%
|
20.80
|
20.90
|
20.40
|
20.50
|
20.50
|
2.80
|
20,530
|
|
|
11/1/2011
|
-0.80 / -3.72%
|
21.00
|
21.60
|
20.70
|
20.70
|
20.70
|
2.83
|
6,760
|
|
|
10/31/2011
|
+0.20 / +0.94%
|
21.30
|
22.10
|
21.30
|
21.50
|
21.50
|
2.94
|
35,600
|
|
|
10/28/2011
|
+0.70 / +3.40%
|
20.80
|
21.60
|
20.60
|
21.30
|
21.30
|
2.91
|
44,900
|
|
|
10/27/2011
|
-0.10 / -0.48%
|
20.70
|
21.40
|
20.60
|
20.60
|
20.60
|
2.82
|
7,470
|
|
|
10/26/2011
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.60
|
20.70
|
20.70
|
2.83
|
790
|
|
|
10/25/2011
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.00
|
2.87
|
10,140
|
|
|
10/24/2011
|
0.00 / 0.00%
|
21.10
|
21.50
|
20.00
|
21.00
|
21.00
|
2.87
|
1,790
|
|
|
10/21/2011
|
+0.40 / +1.94%
|
20.70
|
21.10
|
20.70
|
21.00
|
21.00
|
2.87
|
4,380
|
|
|
10/20/2011
|
+0.20 / +0.98%
|
20.40
|
21.00
|
20.40
|
20.60
|
20.60
|
2.82
|
285,460
|
|
|
10/19/2011
|
0.00 / 0.00%
|
20.30
|
21.00
|
20.30
|
20.40
|
20.40
|
2.79
|
205,830
|
|
|
10/18/2011
|
0.00 / 0.00%
|
20.20
|
20.40
|
19.80
|
20.40
|
20.40
|
2.79
|
109,800
|
|
|
10/17/2011
|
-0.70 / -3.32%
|
21.30
|
21.30
|
20.30
|
20.40
|
20.40
|
2.79
|
22,140
|
|
|
10/14/2011
|
-0.90 / -4.09%
|
22.00
|
22.00
|
21.10
|
21.10
|
21.10
|
2.89
|
24,720
|
|
|
10/13/2011
|
+0.30 / +1.38%
|
21.60
|
22.20
|
21.60
|
22.00
|
22.00
|
3.01
|
14,870
|
|
|
10/12/2011
|
-0.80 / -3.56%
|
22.50
|
22.50
|
21.70
|
21.70
|
21.70
|
2.97
|
16,940
|
|
|
10/11/2011
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.50
|
22.50
|
22.50
|
3.08
|
13,900
|
|
|
10/10/2011
|
+0.60 / +2.74%
|
21.90
|
22.60
|
21.90
|
22.50
|
22.50
|
3.08
|
18,180
|
|
|
10/7/2011
|
-0.50 / -2.23%
|
22.40
|
22.40
|
21.80
|
21.90
|
21.90
|
3.00
|
8,930
|
|
|
10/6/2011
|
+0.50 / +2.28%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.40
|
3.06
|
30
|
|
|
10/5/2011
|
+0.20 / +0.92%
|
21.70
|
22.00
|
21.70
|
21.90
|
21.90
|
3.00
|
10,190
|
|
|
10/4/2011
|
-0.30 / -1.36%
|
21.90
|
21.90
|
21.70
|
21.70
|
21.70
|
2.97
|
9,710
|
|
|
10/3/2011
|
-0.30 / -1.35%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.00
|
3.01
|
53,520
|
|
|
9/30/2011
|
0.00 / 0.00%
|
22.10
|
22.40
|
22.10
|
22.30
|
22.30
|
3.05
|
2,500
|
|
|
9/29/2011
|
-0.60 / -2.62%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.30
|
3.05
|
13,920
|
|
|
9/28/2011
|
+0.30 / +1.33%
|
22.90
|
22.90
|
22.60
|
22.90
|
22.90
|
3.13
|
67,520
|
|
|
9/27/2011
|
+0.40 / +1.80%
|
22.30
|
23.00
|
22.20
|
22.60
|
22.60
|
3.09
|
14,270
|
|
|
9/26/2011
|
-0.50 / -2.20%
|
22.30
|
22.30
|
22.10
|
22.20
|
22.20
|
3.04
|
22,180
|
|
|