|
|
Closing price on 2/18/2020
|
|
| Open |
23.10 |
| High |
23.90 |
| Low |
22.50 |
| Volume |
2,437,400 |
| Split-adjusted Price |
9.20 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2020
|
+1.30 / +5.75%
|
23.10
|
23.90
|
22.50
|
23.90
|
23.42
|
9.20
|
2,437,400
|
|
|
2/17/2020
|
-1.40 / -5.83%
|
23.50
|
23.50
|
22.50
|
22.60
|
23.02
|
8.70
|
252,800
|
|
|
2/14/2020
|
-0.40 / -1.65%
|
24.20
|
24.20
|
23.50
|
23.80
|
23.98
|
9.16
|
42,200
|
|
|
2/13/2020
|
+1.10 / +4.76%
|
23.30
|
24.20
|
23.10
|
24.20
|
23.81
|
9.31
|
931,800
|
|
|
2/12/2020
|
+0.90 / +4.05%
|
22.10
|
23.20
|
22.10
|
23.10
|
22.61
|
8.89
|
156,100
|
|
|
2/11/2020
|
0.00 / 0.00%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.02
|
8.54
|
113,000
|
|
|
2/10/2020
|
+0.40 / +1.83%
|
21.80
|
22.20
|
21.00
|
22.20
|
21.76
|
8.54
|
67,500
|
|
|
2/7/2020
|
+0.40 / +1.84%
|
21.50
|
22.10
|
21.00
|
22.10
|
21.83
|
8.51
|
115,200
|
|
|
2/6/2020
|
-0.30 / -1.36%
|
21.50
|
22.30
|
21.50
|
21.70
|
21.73
|
8.35
|
110,100
|
|
|
2/5/2020
|
+1.00 / +4.76%
|
21.00
|
22.20
|
20.90
|
22.00
|
21.52
|
8.47
|
100,600
|
|
|
2/4/2020
|
+0.60 / +2.94%
|
20.40
|
21.00
|
20.30
|
21.00
|
20.58
|
8.08
|
124,100
|
|
|
2/3/2020
|
-0.30 / -1.45%
|
20.50
|
20.50
|
17.70
|
20.40
|
19.46
|
7.85
|
274,500
|
|
|
1/31/2020
|
-1.40 / -6.42%
|
21.70
|
21.70
|
20.30
|
20.40
|
20.71
|
7.85
|
164,500
|
|
|
1/30/2020
|
-1.40 / -6.03%
|
22.50
|
22.70
|
21.70
|
21.80
|
22.06
|
8.39
|
96,200
|
|
|
1/22/2020
|
-2.00 / -8.16%
|
23.70
|
23.80
|
22.20
|
22.50
|
23.24
|
8.66
|
1,431,400
|
|
|
1/21/2020
|
+2.00 / +8.89%
|
22.50
|
24.50
|
22.00
|
24.50
|
23.46
|
9.43
|
596,900
|
|
|
1/20/2020
|
-0.40 / -1.75%
|
22.20
|
22.60
|
21.10
|
22.50
|
21.83
|
8.66
|
481,800
|
|
|
1/17/2020
|
-2.10 / -8.50%
|
24.50
|
24.50
|
21.80
|
22.60
|
22.88
|
8.70
|
913,300
|
|
|
1/16/2020
|
+0.90 / +3.78%
|
23.70
|
24.80
|
23.20
|
24.70
|
24.07
|
9.51
|
332,100
|
|
|
1/15/2020
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.50
|
23.80
|
23.71
|
9.16
|
197,600
|
|
|
1/14/2020
|
-0.10 / -0.42%
|
24.10
|
24.20
|
23.70
|
23.80
|
23.89
|
9.16
|
163,200
|
|
|
1/13/2020
|
-0.40 / -1.65%
|
24.10
|
24.20
|
23.40
|
23.90
|
23.81
|
9.20
|
260,600
|
|
|
1/10/2020
|
-0.40 / -1.63%
|
24.50
|
24.80
|
24.00
|
24.10
|
24.33
|
9.28
|
142,000
|
|
|
1/9/2020
|
+0.80 / +3.38%
|
23.70
|
24.80
|
23.70
|
24.50
|
24.53
|
9.43
|
269,800
|
|
|
1/8/2020
|
+0.20 / +0.85%
|
23.50
|
24.10
|
23.10
|
23.70
|
23.64
|
9.12
|
291,000
|
|
|
1/7/2020
|
+1.00 / +4.44%
|
22.60
|
23.50
|
22.60
|
23.50
|
23.16
|
9.04
|
448,100
|
|
|
1/6/2020
|
-0.20 / -0.88%
|
22.70
|
22.90
|
22.50
|
22.50
|
22.71
|
8.66
|
137,800
|
|
|
1/3/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.60
|
22.70
|
22.71
|
8.74
|
141,100
|
|
|
1/2/2020
|
+1.20 / +5.58%
|
21.50
|
22.90
|
21.50
|
22.70
|
22.46
|
8.74
|
330,100
|
|
|
12/31/2019
|
-0.20 / -0.92%
|
21.50
|
21.80
|
21.40
|
21.60
|
21.54
|
8.31
|
149,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|