|
Closing price on 12/2/2019
|
|
| Open |
18.80 |
| High |
19.10 |
| Low |
18.70 |
| Volume |
110,400 |
| Split-adjusted Price |
7.27 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2019
|
-0.20 / -1.05%
|
18.80
|
19.10
|
18.70
|
18.90
|
18.92
|
7.27
|
110,400
|
|
|
11/29/2019
|
-0.50 / -2.56%
|
19.50
|
19.50
|
18.90
|
19.00
|
19.07
|
7.31
|
280,600
|
|
|
11/28/2019
|
+1.40 / +7.73%
|
18.80
|
21.00
|
18.80
|
19.50
|
19.78
|
7.50
|
170,900
|
|
|
11/27/2019
|
-0.40 / -2.16%
|
18.70
|
18.70
|
18.00
|
18.10
|
18.26
|
6.97
|
225,300
|
|
|
11/26/2019
|
-0.40 / -2.12%
|
19.40
|
19.40
|
18.20
|
18.50
|
18.51
|
7.12
|
362,800
|
|
|
11/25/2019
|
-1.40 / -6.90%
|
20.50
|
20.50
|
18.90
|
18.90
|
19.42
|
7.27
|
210,200
|
|
|
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
|
|
|