|
Closing price on 12/16/2008
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
28,600 |
| Split-adjusted Price |
1.57 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2008
|
-0.50 / -4.24%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.30
|
1.57
|
28,600
|
|
|
12/15/2008
|
+0.30 / +2.61%
|
11.90
|
12.00
|
11.50
|
11.80
|
11.80
|
1.63
|
36,560
|
|
|
12/12/2008
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
1.59
|
50,440
|
|
|
12/11/2008
|
+0.10 / +0.92%
|
11.30
|
11.30
|
10.60
|
11.00
|
11.00
|
1.52
|
20,530
|
|
|
12/10/2008
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
1.51
|
21,900
|
|
|
12/9/2008
|
+0.20 / +1.85%
|
11.00
|
11.00
|
10.40
|
11.00
|
11.00
|
1.52
|
60,650
|
|
|
12/8/2008
|
-0.50 / -4.42%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
1.50
|
49,760
|
|
|
12/5/2008
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.30
|
1.57
|
10,850
|
|
|
12/4/2008
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.50
|
1.59
|
34,680
|
|
|
12/3/2008
|
-0.20 / -1.71%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.50
|
1.59
|
12,220
|
|
|
12/2/2008
|
+0.20 / +1.74%
|
11.30
|
11.70
|
11.00
|
11.70
|
11.70
|
1.62
|
15,590
|
|
|
12/1/2008
|
-0.20 / -1.71%
|
11.50
|
11.90
|
11.40
|
11.50
|
11.50
|
1.59
|
13,080
|
|
|
11/28/2008
|
+0.50 / +4.46%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
1.62
|
15,110
|
|
|
11/27/2008
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.20
|
1.55
|
25,780
|
|
|
11/26/2008
|
-0.40 / -3.31%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.70
|
1.62
|
33,970
|
|
|
11/25/2008
|
+0.50 / +4.31%
|
11.80
|
12.10
|
11.60
|
12.10
|
12.10
|
1.68
|
78,450
|
|
|
11/24/2008
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.60
|
1.61
|
36,640
|
|
|
11/21/2008
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.20
|
11.50
|
11.50
|
1.59
|
47,670
|
|
|
11/20/2008
|
-0.30 / -2.54%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.50
|
1.59
|
96,190
|
|
|
11/19/2008
|
-0.20 / -1.67%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.80
|
1.63
|
60,070
|
|
|
11/18/2008
|
-0.40 / -3.23%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
1.66
|
36,900
|
|
|
11/17/2008
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.40
|
1.72
|
51,820
|
|
|
11/14/2008
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.72
|
32,910
|
|
|
11/13/2008
|
+0.50 / +4.39%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.90
|
1.65
|
47,870
|
|
|
11/12/2008
|
-0.60 / -5.00%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.40
|
1.58
|
307,800
|
|
|
11/11/2008
|
-0.10 / -0.83%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
1.66
|
65,670
|
|
|
11/10/2008
|
-0.20 / -1.63%
|
12.40
|
12.60
|
12.10
|
12.10
|
12.10
|
1.68
|
22,390
|
|
|
11/7/2008
|
-0.50 / -3.91%
|
12.30
|
12.80
|
12.20
|
12.30
|
12.30
|
1.70
|
81,220
|
|
|
11/6/2008
|
-0.60 / -4.48%
|
12.80
|
13.50
|
12.80
|
12.80
|
12.80
|
1.77
|
97,460
|
|
|
11/5/2008
|
+0.60 / +4.69%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.40
|
1.86
|
144,550
|
|
|