|
Closing price on 2/27/2008
|
|
| Open |
34.50 |
| High |
36.00 |
| Low |
34.50 |
| Volume |
59,920 |
| Split-adjusted Price |
4.49 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2008
|
-1.40 / -3.90%
|
34.50
|
36.00
|
34.50
|
34.50
|
34.50
|
4.49
|
59,920
|
|
|
2/26/2008
|
-1.80 / -4.77%
|
37.00
|
37.00
|
35.90
|
35.90
|
35.90
|
4.67
|
41,200
|
|
|
2/25/2008
|
+1.60 / +4.43%
|
37.90
|
37.90
|
36.50
|
37.70
|
37.70
|
4.90
|
46,720
|
|
|
2/22/2008
|
-1.90 / -5.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
4.70
|
30,310
|
|
|
2/21/2008
|
-1.90 / -4.76%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
4.94
|
20,490
|
|
|
2/20/2008
|
-2.10 / -5.00%
|
39.90
|
42.00
|
39.90
|
39.90
|
39.90
|
5.19
|
47,530
|
|
|
2/19/2008
|
-0.90 / -2.10%
|
42.90
|
42.90
|
42.00
|
42.00
|
42.00
|
5.46
|
41,970
|
|
|
2/18/2008
|
-2.20 / -4.88%
|
42.90
|
43.20
|
42.90
|
42.90
|
42.90
|
5.58
|
65,640
|
|
|
2/15/2008
|
-0.60 / -1.31%
|
45.70
|
46.00
|
45.10
|
45.10
|
45.10
|
5.87
|
19,670
|
|
|
2/14/2008
|
-1.80 / -3.79%
|
47.00
|
47.50
|
45.70
|
45.70
|
45.70
|
5.94
|
54,280
|
|
|
2/13/2008
|
0.00 / 0.00%
|
47.00
|
47.50
|
45.60
|
47.50
|
47.50
|
6.18
|
34,990
|
|
|
2/12/2008
|
-0.50 / -1.04%
|
48.00
|
48.00
|
47.40
|
47.50
|
47.50
|
6.18
|
33,080
|
|
|
2/1/2008
|
+0.50 / +1.05%
|
48.00
|
48.20
|
47.50
|
48.00
|
48.00
|
6.24
|
122,150
|
|
|
1/31/2008
|
-0.60 / -1.25%
|
48.00
|
48.00
|
47.00
|
47.50
|
47.50
|
6.18
|
83,900
|
|
|
1/30/2008
|
+2.20 / +4.79%
|
48.10
|
48.10
|
47.00
|
48.10
|
48.10
|
6.26
|
110,240
|
|
|
1/29/2008
|
+0.90 / +2.00%
|
44.70
|
45.90
|
44.70
|
45.90
|
45.90
|
5.97
|
85,560
|
|
|
1/28/2008
|
-0.50 / -1.10%
|
45.50
|
46.00
|
44.70
|
45.00
|
45.00
|
5.85
|
59,840
|
|
|
1/25/2008
|
0.00 / 0.00%
|
45.00
|
46.00
|
44.50
|
45.50
|
45.50
|
5.92
|
39,620
|
|
|
1/24/2008
|
0.00 / 0.00%
|
47.70
|
47.70
|
45.50
|
45.50
|
45.50
|
5.92
|
44,720
|
|
|
1/23/2008
|
-1.50 / -3.19%
|
45.00
|
45.50
|
44.70
|
45.50
|
45.50
|
5.92
|
106,720
|
|
|
1/22/2008
|
-2.00 / -4.08%
|
47.00
|
47.50
|
47.00
|
47.00
|
47.00
|
6.11
|
20,520
|
|
|
1/21/2008
|
-0.90 / -1.80%
|
48.30
|
49.00
|
48.30
|
49.00
|
49.00
|
6.37
|
9,370
|
|
|
1/18/2008
|
+0.50 / +1.01%
|
50.00
|
50.00
|
49.00
|
49.90
|
49.90
|
6.49
|
13,370
|
|
|
1/17/2008
|
+0.10 / +0.20%
|
51.00
|
51.00
|
48.90
|
49.40
|
49.40
|
6.43
|
65,870
|
|
|
1/16/2008
|
+2.30 / +4.89%
|
47.00
|
49.30
|
47.00
|
49.30
|
49.30
|
6.41
|
77,060
|
|
|
1/15/2008
|
0.00 / 0.00%
|
47.00
|
47.00
|
45.00
|
47.00
|
47.00
|
6.11
|
102,080
|
|
|
1/14/2008
|
-2.00 / -4.08%
|
49.50
|
50.00
|
47.00
|
47.00
|
47.00
|
6.11
|
114,900
|
|
|
1/11/2008
|
0.00 / 0.00%
|
48.00
|
49.50
|
48.00
|
49.00
|
49.00
|
6.37
|
64,550
|
|
|
1/10/2008
|
-2.50 / -4.85%
|
49.00
|
50.00
|
49.00
|
49.00
|
49.00
|
6.37
|
67,120
|
|
|
1/9/2008
|
-2.50 / -4.63%
|
53.00
|
53.00
|
51.50
|
51.50
|
51.50
|
6.70
|
24,640
|
|
|