|
Closing price on 12/5/2022
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.20 |
| Volume |
73,400 |
| Split-adjusted Price |
17.01 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.20
|
17.40
|
17.40
|
17.01
|
73,400
|
|
|
12/2/2022
|
-0.20 / -1.14%
|
17.70
|
17.70
|
17.10
|
17.40
|
17.40
|
17.01
|
32,900
|
|
|
12/1/2022
|
+0.50 / +2.96%
|
17.80
|
18.10
|
17.00
|
17.40
|
17.60
|
17.01
|
81,100
|
|
|
11/30/2022
|
+0.60 / +3.55%
|
16.90
|
17.50
|
16.50
|
17.50
|
16.90
|
17.11
|
139,100
|
|
|
11/29/2022
|
0.00 / 0.00%
|
14.80
|
17.30
|
14.80
|
16.90
|
16.90
|
16.52
|
57,100
|
|
|
11/28/2022
|
+0.50 / +3.03%
|
16.90
|
17.20
|
16.40
|
17.00
|
16.90
|
16.62
|
95,100
|
|
|
11/25/2022
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.20
|
16.70
|
16.50
|
16.32
|
45,900
|
|
|
11/24/2022
|
-0.30 / -1.81%
|
16.90
|
17.00
|
16.10
|
16.30
|
16.60
|
15.93
|
23,700
|
|
|
11/23/2022
|
-0.40 / -2.38%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.60
|
16.03
|
21,300
|
|
|
11/22/2022
|
+0.40 / +2.44%
|
16.80
|
17.20
|
16.30
|
16.80
|
16.80
|
16.42
|
57,000
|
|
|
11/21/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.10
|
16.40
|
16.40
|
16.03
|
49,900
|
|
|
11/18/2022
|
+0.10 / +0.61%
|
16.80
|
16.80
|
15.80
|
16.40
|
16.40
|
16.03
|
58,400
|
|
|
11/17/2022
|
+0.90 / +5.96%
|
15.90
|
16.90
|
15.50
|
16.00
|
16.30
|
15.64
|
67,900
|
|
|
11/16/2022
|
+0.80 / +5.41%
|
14.20
|
15.90
|
14.00
|
15.60
|
15.10
|
15.25
|
117,500
|
|
|
11/15/2022
|
-2.50 / -14.97%
|
16.00
|
16.00
|
14.20
|
14.20
|
14.80
|
13.88
|
76,300
|
|
|
11/14/2022
|
-0.70 / -4.14%
|
17.00
|
17.90
|
16.00
|
16.20
|
16.70
|
15.84
|
39,600
|
|
|
11/11/2022
|
-0.20 / -1.18%
|
17.00
|
17.90
|
15.70
|
16.80
|
16.90
|
16.42
|
26,500
|
|
|
11/10/2022
|
-0.70 / -4.07%
|
17.70
|
17.70
|
16.00
|
16.50
|
17.00
|
16.13
|
43,700
|
|
|
11/9/2022
|
-0.20 / -1.16%
|
17.30
|
17.40
|
17.00
|
17.00
|
17.20
|
16.62
|
30,700
|
|
|
11/8/2022
|
-0.60 / -3.39%
|
17.70
|
17.70
|
16.50
|
17.10
|
17.20
|
16.72
|
15,500
|
|
|
11/7/2022
|
-0.60 / -3.30%
|
18.80
|
18.80
|
17.00
|
17.60
|
17.70
|
17.20
|
29,500
|
|
|
11/4/2022
|
-0.10 / -0.54%
|
18.40
|
18.80
|
17.80
|
18.30
|
18.20
|
17.89
|
28,500
|
|
|
11/3/2022
|
-0.20 / -1.08%
|
18.90
|
18.90
|
18.30
|
18.40
|
18.40
|
17.99
|
16,200
|
|
|
11/2/2022
|
-0.10 / -0.54%
|
19.20
|
19.40
|
18.20
|
18.50
|
18.60
|
18.08
|
37,400
|
|
|
11/1/2022
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.10
|
18.60
|
18.60
|
18.18
|
20,500
|
|
|
10/31/2022
|
+1.60 / +8.70%
|
18.40
|
20.00
|
17.50
|
20.00
|
18.70
|
19.55
|
45,500
|
|
|
10/28/2022
|
+0.10 / +0.55%
|
18.80
|
18.80
|
18.30
|
18.40
|
18.40
|
17.99
|
14,300
|
|
|
10/27/2022
|
+0.70 / +3.91%
|
18.40
|
18.80
|
17.90
|
18.60
|
18.30
|
18.18
|
42,900
|
|
|
10/26/2022
|
+0.50 / +2.79%
|
18.80
|
18.80
|
17.00
|
18.40
|
17.90
|
17.99
|
50,300
|
|
|
10/25/2022
|
-0.50 / -2.70%
|
18.00
|
18.40
|
17.30
|
18.00
|
17.90
|
17.60
|
57,900
|
|
|