|
Closing price on 3/13/2012
|
|
| Open |
20.40 |
| High |
21.00 |
| Low |
20.40 |
| Volume |
11,470 |
| Split-adjusted Price |
2.98 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2012
|
+0.30 / +1.46%
|
20.40
|
21.00
|
20.40
|
20.80
|
20.80
|
2.98
|
11,470
|
|
|
3/12/2012
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.40
|
20.50
|
20.50
|
2.94
|
83,200
|
|
|
3/9/2012
|
+0.20 / +0.99%
|
20.30
|
21.00
|
20.30
|
20.50
|
20.50
|
2.94
|
119,870
|
|
|
3/8/2012
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.10
|
20.30
|
20.30
|
2.91
|
12,390
|
|
|
3/7/2012
|
+0.30 / +1.50%
|
20.00
|
20.30
|
19.90
|
20.30
|
20.30
|
2.91
|
67,950
|
|
|
3/6/2012
|
-0.80 / -3.85%
|
21.80
|
21.80
|
20.00
|
20.00
|
20.00
|
2.87
|
320,630
|
|
|
3/5/2012
|
+0.90 / +4.52%
|
20.50
|
20.80
|
20.30
|
20.80
|
20.80
|
2.98
|
116,500
|
|
|
3/2/2012
|
+0.90 / +4.74%
|
19.50
|
19.90
|
19.10
|
19.90
|
19.90
|
2.85
|
18,550
|
|
|
3/1/2012
|
-0.20 / -1.04%
|
18.90
|
19.20
|
18.90
|
19.00
|
19.00
|
2.72
|
516,130
|
|
|
2/29/2012
|
-0.10 / -0.52%
|
19.30
|
20.00
|
19.20
|
19.20
|
19.20
|
2.75
|
70,040
|
|
|
2/28/2012
|
+0.80 / +4.32%
|
18.70
|
19.40
|
18.70
|
19.30
|
19.30
|
2.77
|
93,370
|
|
|
2/27/2012
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.50
|
18.50
|
18.50
|
2.65
|
34,860
|
|
|
2/24/2012
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.65
|
23,200
|
|
|
2/23/2012
|
+0.70 / +3.93%
|
17.80
|
18.60
|
17.60
|
18.50
|
18.50
|
2.65
|
30,820
|
|
|
2/22/2012
|
+0.80 / +4.71%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.80
|
2.55
|
15,070
|
|
|
2/21/2012
|
-0.30 / -1.73%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.00
|
2.44
|
99,090
|
|
|
2/20/2012
|
+0.30 / +1.76%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
2.48
|
30,846
|
|
|
2/17/2012
|
+0.50 / +3.03%
|
16.60
|
17.00
|
16.50
|
17.00
|
17.00
|
2.44
|
74,320
|
|
|
2/16/2012
|
-0.40 / -2.37%
|
16.60
|
17.00
|
16.50
|
16.50
|
16.50
|
2.37
|
47,250
|
|
|
2/15/2012
|
-0.40 / -2.31%
|
16.90
|
17.30
|
16.90
|
16.90
|
16.90
|
2.42
|
64,320
|
|
|
2/14/2012
|
-0.30 / -1.70%
|
17.00
|
17.70
|
17.00
|
17.30
|
17.30
|
2.48
|
56,210
|
|
|
2/13/2012
|
-0.90 / -4.86%
|
18.10
|
18.10
|
17.60
|
17.60
|
17.60
|
2.52
|
64,990
|
|
|
2/10/2012
|
-0.20 / -1.07%
|
18.70
|
19.00
|
18.30
|
18.50
|
18.50
|
2.65
|
50,260
|
|
|
2/9/2012
|
-0.30 / -1.58%
|
18.90
|
18.90
|
18.70
|
18.70
|
18.70
|
2.68
|
47,560
|
|
|
2/8/2012
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.40
|
19.00
|
19.00
|
2.72
|
70,710
|
|
|
2/7/2012
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.20
|
18.50
|
18.50
|
2.65
|
51,770
|
|
|
2/6/2012
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.30
|
18.50
|
18.50
|
2.65
|
43,500
|
|
|
2/3/2012
|
-0.60 / -3.06%
|
19.60
|
19.60
|
18.90
|
19.00
|
19.00
|
2.72
|
61,436
|
|
|
2/2/2012
|
+0.80 / +4.26%
|
18.90
|
19.60
|
18.90
|
19.60
|
19.60
|
2.81
|
50,786
|
|
|
2/1/2012
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.80
|
18.80
|
18.80
|
2.70
|
491,665
|
|
|