|
Closing price on 12/8/2011
|
|
| Open |
20.70 |
| High |
20.70 |
| Low |
20.40 |
| Volume |
120,060 |
| Split-adjusted Price |
2.92 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/16/2011
|
+0.40 / +2.04%
|
20.00
|
20.00
|
18.70
|
20.00
|
20.00
|
2.87
|
117,380
|
|
|
11/15/2011
|
-0.40 / -2.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
2.81
|
1,500
|
|
|
11/14/2011
|
-0.40 / -1.96%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
2.87
|
3,260
|
|
|
11/11/2011
|
-0.30 / -1.45%
|
20.30
|
20.70
|
20.30
|
20.40
|
20.40
|
2.92
|
720
|
|
|
11/10/2011
|
-0.10 / -0.48%
|
20.20
|
20.80
|
20.20
|
20.70
|
20.70
|
2.97
|
300
|
|
|
11/9/2011
|
+0.20 / +0.97%
|
20.60
|
20.90
|
20.60
|
20.80
|
20.80
|
2.98
|
4,520
|
|
|
11/8/2011
|
-0.20 / -0.96%
|
20.50
|
20.90
|
20.20
|
20.60
|
20.60
|
2.95
|
18,480
|
|
|
11/7/2011
|
-0.60 / -2.80%
|
21.00
|
21.30
|
20.60
|
20.80
|
20.80
|
2.98
|
15,170
|
|
|
11/4/2011
|
+0.70 / +3.38%
|
20.80
|
21.70
|
20.80
|
21.40
|
21.40
|
3.07
|
2,900
|
|
|
11/3/2011
|
+0.20 / +0.98%
|
20.50
|
20.70
|
20.40
|
20.70
|
20.70
|
2.97
|
3,490
|
|
|
11/2/2011
|
-0.20 / -0.97%
|
20.80
|
20.90
|
20.40
|
20.50
|
20.50
|
2.94
|
20,530
|
|
|
11/1/2011
|
-0.80 / -3.72%
|
21.00
|
21.60
|
20.70
|
20.70
|
20.70
|
2.97
|
6,760
|
|
|
10/31/2011
|
+0.20 / +0.94%
|
21.30
|
22.10
|
21.30
|
21.50
|
21.50
|
3.08
|
35,600
|
|
|
10/28/2011
|
+0.70 / +3.40%
|
20.80
|
21.60
|
20.60
|
21.30
|
21.30
|
3.05
|
44,900
|
|
|