|
Closing price on 12/28/2011
|
|
| Open |
16.00 |
| High |
16.30 |
| Low |
15.20 |
| Volume |
150,450 |
| Split-adjusted Price |
2.18 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2011
|
-0.80 / -5.00%
|
16.00
|
16.30
|
15.20
|
15.20
|
15.20
|
2.18
|
150,450
|
|
|
12/27/2011
|
-0.80 / -4.76%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.00
|
2.29
|
62,220
|
|
|
12/26/2011
|
+0.10 / +0.60%
|
15.90
|
16.80
|
15.90
|
16.80
|
16.80
|
2.41
|
20,930
|
|
|
12/23/2011
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.20
|
16.70
|
16.70
|
2.39
|
12,260
|
|
|
12/22/2011
|
-0.30 / -1.76%
|
16.80
|
16.90
|
16.40
|
16.70
|
16.70
|
2.39
|
15,210
|
|
|
12/21/2011
|
-0.60 / -3.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.44
|
27,550
|
|
|
12/20/2011
|
+0.70 / +4.14%
|
16.80
|
17.60
|
16.80
|
17.60
|
17.60
|
2.52
|
16,210
|
|
|
12/19/2011
|
-0.80 / -4.52%
|
17.50
|
17.50
|
16.90
|
16.90
|
16.90
|
2.42
|
82,250
|
|
|
12/16/2011
|
0.00 / 0.00%
|
17.20
|
18.00
|
17.20
|
17.70
|
17.70
|
2.54
|
9,730
|
|
|
12/15/2011
|
-0.80 / -4.32%
|
17.60
|
18.50
|
17.60
|
17.70
|
17.70
|
2.54
|
3,000
|
|
|
12/14/2011
|
-0.90 / -4.64%
|
18.60
|
18.80
|
18.50
|
18.50
|
18.50
|
2.65
|
9,960
|
|
|
12/13/2011
|
-1.00 / -4.90%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.40
|
2.78
|
7,820
|
|
|
12/12/2011
|
+0.60 / +3.03%
|
19.80
|
20.40
|
19.00
|
20.40
|
20.40
|
2.92
|
47,540
|
|
|
12/9/2011
|
-0.60 / -2.94%
|
20.60
|
20.60
|
19.80
|
19.80
|
19.80
|
2.84
|
3,400
|
|
|
12/8/2011
|
-0.30 / -1.45%
|
20.70
|
20.70
|
20.40
|
20.40
|
20.40
|
2.92
|
120,060
|
|
|
12/7/2011
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
2.97
|
290
|
|
|
12/6/2011
|
-0.90 / -4.17%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.70
|
2.97
|
1,320
|
|
|
12/5/2011
|
+0.50 / +2.37%
|
21.90
|
21.90
|
20.30
|
21.60
|
21.60
|
3.10
|
270
|
|
|
12/2/2011
|
+0.60 / +2.93%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
3.03
|
500
|
|
|
12/1/2011
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2.94
|
0
|
|
|
11/30/2011
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2.94
|
2,700
|
|
|
11/29/2011
|
-1.00 / -4.65%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.50
|
2.94
|
1,820
|
|
|
11/28/2011
|
+0.70 / +3.37%
|
20.60
|
21.50
|
20.60
|
21.50
|
21.50
|
3.08
|
155,020
|
|
|
11/25/2011
|
+0.30 / +1.46%
|
19.60
|
20.80
|
19.60
|
20.80
|
20.80
|
2.98
|
4,820
|
|
|
11/24/2011
|
-0.40 / -1.91%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2.94
|
1,780
|
|
|
11/23/2011
|
+0.60 / +2.96%
|
20.10
|
20.90
|
20.10
|
20.90
|
20.90
|
3.00
|
31,500
|
|
|
11/22/2011
|
-0.50 / -2.40%
|
20.90
|
21.00
|
20.00
|
20.30
|
20.30
|
2.91
|
5,380
|
|
|
11/21/2011
|
+0.50 / +2.46%
|
20.30
|
20.80
|
20.00
|
20.80
|
20.80
|
2.98
|
1,670
|
|
|
11/18/2011
|
+0.40 / +2.01%
|
19.20
|
20.30
|
19.10
|
20.30
|
20.30
|
2.91
|
15,690
|
|
|
11/17/2011
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.90
|
19.90
|
19.90
|
2.85
|
700
|
|
|