|
Closing price on 3/17/2020
|
|
| Open |
18.40 |
| High |
19.10 |
| Low |
18.00 |
| Volume |
131,000 |
| Split-adjusted Price |
7.89 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2020
|
+0.20 / +1.08%
|
18.40
|
19.10
|
18.00
|
18.80
|
18.44
|
7.89
|
131,000
|
|
|
3/16/2020
|
+0.90 / +5.08%
|
17.50
|
19.30
|
17.50
|
18.60
|
18.48
|
7.80
|
46,800
|
|
|
3/13/2020
|
-0.90 / -4.74%
|
18.30
|
18.40
|
17.50
|
18.10
|
17.68
|
7.59
|
87,200
|
|
|
3/12/2020
|
-1.00 / -5.00%
|
19.50
|
19.50
|
18.30
|
19.00
|
18.78
|
7.97
|
95,900
|
|
|
3/11/2020
|
-0.50 / -2.44%
|
21.00
|
21.00
|
19.50
|
20.00
|
19.78
|
8.39
|
57,800
|
|
|
3/10/2020
|
+1.50 / +7.89%
|
19.50
|
20.60
|
18.80
|
20.50
|
19.98
|
8.60
|
56,200
|
|
|
3/9/2020
|
-2.80 / -12.84%
|
21.50
|
21.50
|
18.80
|
19.00
|
19.72
|
7.97
|
207,500
|
|
|
3/6/2020
|
-0.70 / -3.13%
|
22.10
|
22.20
|
21.60
|
21.70
|
21.84
|
9.10
|
30,400
|
|
|
3/5/2020
|
-0.20 / -0.88%
|
22.80
|
22.90
|
22.40
|
22.40
|
22.63
|
9.40
|
49,840
|
|
|
3/4/2020
|
-0.40 / -1.74%
|
22.90
|
23.00
|
22.40
|
22.60
|
22.75
|
9.48
|
75,500
|
|
|
3/3/2020
|
-0.80 / -3.36%
|
23.00
|
23.30
|
22.10
|
23.00
|
22.94
|
9.65
|
73,000
|
|
|
3/2/2020
|
-0.30 / -1.24%
|
24.80
|
24.80
|
23.70
|
23.80
|
24.10
|
9.16
|
54,500
|
|
|
2/28/2020
|
0.00 / 0.00%
|
23.60
|
24.60
|
23.30
|
23.70
|
24.05
|
9.12
|
214,400
|
|
|
2/27/2020
|
+0.20 / +0.85%
|
23.20
|
23.70
|
23.20
|
23.70
|
23.55
|
9.12
|
77,700
|
|
|
2/26/2020
|
-0.10 / -0.42%
|
23.50
|
23.80
|
23.20
|
23.50
|
23.48
|
9.04
|
64,500
|
|
|
2/25/2020
|
+1.10 / +4.89%
|
22.50
|
23.80
|
22.50
|
23.60
|
23.37
|
9.08
|
105,400
|
|
|
2/24/2020
|
-1.10 / -4.66%
|
23.10
|
23.20
|
22.50
|
22.50
|
22.68
|
8.66
|
134,200
|
|
|
2/21/2020
|
-1.10 / -4.55%
|
24.10
|
24.20
|
23.00
|
23.10
|
23.63
|
8.89
|
98,700
|
|
|
2/20/2020
|
-0.50 / -2.02%
|
24.30
|
24.60
|
23.90
|
24.20
|
24.14
|
9.31
|
97,000
|
|
|
2/19/2020
|
+0.80 / +3.35%
|
24.20
|
24.70
|
23.70
|
24.70
|
24.17
|
9.51
|
237,600
|
|
|
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
|
|
|