|
Closing price on 12/9/2019
|
|
| Open |
19.20 |
| High |
20.30 |
| Low |
19.20 |
| Volume |
178,300 |
| Split-adjusted Price |
7.38 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2019
|
+0.90 / +4.69%
|
19.20
|
20.30
|
19.20
|
20.10
|
19.93
|
7.38
|
178,300
|
|
|
12/6/2019
|
+0.50 / +2.66%
|
18.70
|
19.50
|
18.70
|
19.30
|
19.21
|
7.09
|
90,400
|
|
|
12/5/2019
|
+0.40 / +2.17%
|
18.40
|
18.80
|
18.40
|
18.80
|
18.59
|
6.90
|
65,400
|
|
|
12/4/2019
|
-0.30 / -1.60%
|
18.70
|
18.80
|
18.40
|
18.40
|
18.46
|
6.76
|
90,100
|
|
|
12/3/2019
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.50
|
18.70
|
18.66
|
6.87
|
84,600
|
|
|
12/2/2019
|
-0.20 / -1.05%
|
18.80
|
19.10
|
18.70
|
18.90
|
18.92
|
6.94
|
110,400
|
|
|
11/29/2019
|
-0.50 / -2.56%
|
19.50
|
19.50
|
18.90
|
19.00
|
19.07
|
6.98
|
280,600
|
|
|
11/28/2019
|
+1.40 / +7.73%
|
18.80
|
21.00
|
18.80
|
19.50
|
19.78
|
7.16
|
170,900
|
|
|
11/27/2019
|
-0.40 / -2.16%
|
18.70
|
18.70
|
18.00
|
18.10
|
18.26
|
6.65
|
225,300
|
|
|
11/26/2019
|
-0.40 / -2.12%
|
19.40
|
19.40
|
18.20
|
18.50
|
18.51
|
6.79
|
362,800
|
|
|
11/25/2019
|
-1.40 / -6.90%
|
20.50
|
20.50
|
18.90
|
18.90
|
19.42
|
6.94
|
210,200
|
|
|
11/22/2019
|
-0.90 / -4.29%
|
21.10
|
21.30
|
19.80
|
20.10
|
20.25
|
7.38
|
264,700
|
|
|
11/21/2019
|
-0.20 / -0.94%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.13
|
7.71
|
78,100
|
|
|
11/20/2019
|
-0.70 / -3.20%
|
22.00
|
22.00
|
21.10
|
21.20
|
21.33
|
7.79
|
145,900
|
|
|
11/19/2019
|
+0.20 / +0.92%
|
21.70
|
21.90
|
21.50
|
21.90
|
21.60
|
8.04
|
107,500
|
|
|
11/18/2019
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.50
|
21.70
|
21.62
|
7.97
|
49,900
|
|
|
11/15/2019
|
-0.10 / -0.46%
|
21.70
|
22.00
|
21.60
|
21.70
|
21.76
|
7.97
|
120,600
|
|
|
11/14/2019
|
+0.10 / +0.46%
|
21.90
|
21.90
|
21.50
|
21.80
|
21.72
|
8.01
|
109,700
|
|
|
11/13/2019
|
-0.50 / -2.25%
|
22.50
|
22.50
|
21.70
|
21.70
|
22.05
|
7.97
|
126,900
|
|
|
11/12/2019
|
+0.20 / +0.91%
|
22.00
|
22.60
|
22.00
|
22.20
|
22.21
|
8.15
|
130,500
|
|
|
11/11/2019
|
-0.20 / -0.90%
|
22.20
|
22.20
|
21.80
|
22.00
|
21.95
|
8.08
|
164,600
|
|
|
11/8/2019
|
-0.30 / -1.33%
|
22.50
|
22.60
|
22.00
|
22.20
|
22.19
|
8.15
|
67,100
|
|
|
11/7/2019
|
+0.10 / +0.45%
|
22.40
|
22.60
|
22.30
|
22.50
|
22.47
|
8.26
|
81,900
|
|
|
11/6/2019
|
+0.60 / +2.75%
|
21.80
|
22.50
|
21.70
|
22.40
|
22.27
|
8.23
|
101,100
|
|
|
11/5/2019
|
-0.10 / -0.46%
|
21.90
|
22.00
|
21.60
|
21.80
|
21.70
|
8.01
|
102,800
|
|
|
11/4/2019
|
-0.30 / -1.35%
|
22.40
|
22.40
|
21.80
|
21.90
|
22.00
|
8.04
|
77,300
|
|
|
11/1/2019
|
-0.30 / -1.33%
|
22.50
|
22.50
|
22.10
|
22.20
|
22.21
|
8.15
|
69,700
|
|
|
10/31/2019
|
-0.20 / -0.88%
|
22.70
|
22.90
|
22.40
|
22.50
|
22.65
|
8.26
|
48,400
|
|
|
10/30/2019
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.60
|
22.70
|
22.74
|
8.34
|
68,100
|
|
|
10/29/2019
|
+0.20 / +0.89%
|
22.40
|
23.20
|
22.30
|
22.60
|
22.60
|
8.30
|
232,200
|
|
|