|
Closing price on 2/11/2009
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
36,130 |
| Split-adjusted Price |
1.47 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2009
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.60
|
1.47
|
36,130
|
|
|
2/10/2009
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
1.47
|
60,310
|
|
|
2/9/2009
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.80
|
1.50
|
38,670
|
|
|
2/6/2009
|
+0.10 / +0.97%
|
10.70
|
10.80
|
10.30
|
10.40
|
10.40
|
1.44
|
39,020
|
|
|
2/5/2009
|
-0.30 / -2.83%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.30
|
1.43
|
107,460
|
|
|
2/4/2009
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
1.47
|
19,190
|
|
|
2/3/2009
|
-0.40 / -3.64%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.60
|
1.47
|
67,480
|
|
|
2/2/2009
|
-0.20 / -1.79%
|
11.00
|
11.30
|
10.80
|
11.00
|
11.00
|
1.52
|
111,690
|
|
|
1/23/2009
|
+0.20 / +1.82%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.20
|
1.55
|
156,730
|
|
|
1/22/2009
|
+0.40 / +3.77%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
1.52
|
50,310
|
|
|
1/21/2009
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.60
|
1.47
|
35,110
|
|
|
1/20/2009
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
1.47
|
84,580
|
|
|
1/19/2009
|
+0.40 / +4.12%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.10
|
1.40
|
69,540
|
|
|
1/16/2009
|
-0.50 / -4.90%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.70
|
1.34
|
286,550
|
|
|
1/15/2009
|
-0.20 / -1.92%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.20
|
1.41
|
147,450
|
|
|
1/14/2009
|
-0.50 / -4.59%
|
10.80
|
11.00
|
10.40
|
10.40
|
10.40
|
1.44
|
150,970
|
|
|
1/13/2009
|
-0.50 / -4.39%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
1.51
|
130,620
|
|
|
1/12/2009
|
+0.20 / +1.79%
|
11.20
|
11.50
|
11.10
|
11.40
|
11.40
|
1.58
|
8,500
|
|
|
1/9/2009
|
-0.30 / -2.61%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
1.55
|
124,820
|
|
|
1/8/2009
|
-0.30 / -2.54%
|
11.50
|
11.80
|
11.50
|
11.50
|
11.50
|
1.59
|
15,450
|
|
|
1/7/2009
|
-0.10 / -0.84%
|
12.20
|
12.20
|
11.70
|
11.80
|
11.80
|
1.63
|
21,140
|
|
|
1/6/2009
|
+0.30 / +2.59%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.90
|
1.65
|
24,910
|
|
|
1/5/2009
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.60
|
1.61
|
8,980
|
|
|
1/2/2009
|
0.00 / 0.00%
|
11.10
|
11.50
|
11.00
|
11.50
|
11.50
|
1.59
|
10,700
|
|
|
12/31/2008
|
-0.40 / -3.36%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
1.59
|
20,750
|
|
|
12/30/2008
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
1.65
|
216,430
|
|
|
12/29/2008
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
1.62
|
25,340
|
|
|
12/26/2008
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.70
|
1.62
|
16,470
|
|
|
12/25/2008
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.60
|
1.61
|
31,840
|
|
|
12/24/2008
|
+0.20 / +1.75%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.60
|
1.61
|
17,970
|
|
|