|
Closing price on 3/2/2018
|
|
| Open |
98.00 |
| High |
100.00 |
| Low |
98.00 |
| Volume |
5,400 |
| Split-adjusted Price |
17.34 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2018
|
+3.00 / +3.09%
|
98.00
|
100.00
|
98.00
|
100.00
|
99.26
|
17.34
|
5,400
|
|
|
3/1/2018
|
0.00 / 0.00%
|
97.00
|
97.00
|
97.00
|
97.00
|
97.00
|
16.82
|
100
|
|
|
2/28/2018
|
+1.00 / +1.04%
|
97.00
|
97.00
|
97.00
|
97.00
|
97.00
|
16.82
|
900
|
|
|
2/27/2018
|
+9.00 / +10.34%
|
96.00
|
96.00
|
96.00
|
96.00
|
96.00
|
16.65
|
700
|
|
|
2/26/2018
|
-14.70 / -14.45%
|
89.00
|
101.20
|
87.00
|
87.00
|
98.10
|
15.09
|
2,649
|
|
|
2/23/2018
|
+4.70 / +4.85%
|
99.00
|
102.00
|
99.00
|
101.60
|
101.70
|
17.62
|
5,410
|
|
|
2/22/2018
|
+3.10 / +3.30%
|
96.90
|
96.90
|
96.90
|
96.90
|
96.90
|
16.80
|
102
|
|
|
2/21/2018
|
+12.20 / +14.95%
|
82.00
|
93.80
|
82.00
|
93.80
|
88.99
|
16.26
|
2,910
|
|
|
2/13/2018
|
+10.60 / +14.93%
|
81.60
|
81.60
|
81.60
|
81.60
|
81.60
|
14.15
|
100
|
|
|
2/12/2018
|
+1.80 / +2.60%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
12.31
|
2,000
|
|
|
2/9/2018
|
+4.00 / +6.06%
|
65.00
|
70.00
|
65.00
|
70.00
|
69.03
|
12.14
|
692
|
|
|
2/8/2018
|
-9.70 / -12.81%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
11.44
|
648
|
|
|
2/7/2018
|
+0.50 / +0.66%
|
75.70
|
75.70
|
75.70
|
75.70
|
75.70
|
13.13
|
0
|
|
|
2/6/2018
|
-13.20 / -14.93%
|
85.00
|
85.00
|
75.20
|
75.20
|
75.74
|
13.04
|
1,800
|
|
|
2/5/2018
|
-15.60 / -15.00%
|
88.40
|
88.40
|
88.40
|
88.40
|
88.40
|
15.33
|
401
|
|
|
2/2/2018
|
-0.30 / -0.29%
|
104.00
|
104.00
|
104.00
|
104.00
|
104.00
|
18.03
|
100
|
|
|
2/1/2018
|
-0.60 / -0.57%
|
101.00
|
105.00
|
101.00
|
104.30
|
103.98
|
18.08
|
36,541
|
|
|
1/31/2018
|
+5.90 / +5.96%
|
94.00
|
105.00
|
94.00
|
104.90
|
103.36
|
18.19
|
700
|
|
|
1/30/2018
|
+16.00 / +19.28%
|
90.00
|
99.00
|
90.00
|
99.00
|
96.05
|
17.17
|
1,800
|
|
|
1/29/2018
|
+0.80 / +0.97%
|
89.00
|
94.20
|
83.00
|
83.00
|
92.43
|
14.39
|
3,698
|
|
|
1/26/2018
|
+9.90 / +13.01%
|
75.00
|
86.00
|
74.80
|
86.00
|
82.15
|
14.91
|
4,910
|
|
|
1/25/2018
|
+7.10 / +10.29%
|
66.20
|
76.10
|
66.20
|
76.10
|
74.83
|
13.20
|
1,700
|
|
|
1/24/2018
|
+4.00 / +6.15%
|
55.00
|
69.00
|
55.00
|
69.00
|
66.19
|
11.96
|
7,920
|
|
|
1/23/2018
|
+6.30 / +10.73%
|
59.00
|
65.00
|
58.00
|
65.00
|
60.17
|
11.27
|
1,100
|
|
|
1/22/2018
|
+7.60 / +14.87%
|
56.00
|
58.70
|
56.00
|
58.70
|
57.64
|
10.18
|
590
|
|
|
1/19/2018
|
-1.70 / -3.21%
|
52.00
|
52.00
|
51.10
|
51.30
|
51.15
|
8.90
|
38,000
|
|
|
1/18/2018
|
-1.20 / -2.21%
|
53.80
|
53.80
|
53.00
|
53.00
|
53.07
|
9.19
|
1,100
|
|
|
1/17/2018
|
-3.00 / -5.24%
|
54.50
|
54.50
|
54.10
|
54.20
|
54.12
|
9.40
|
2,600
|
|
|
1/16/2018
|
-0.60 / -1.04%
|
57.10
|
57.20
|
57.00
|
57.20
|
57.11
|
9.92
|
2,130
|
|
|
1/15/2018
|
0.00 / 0.00%
|
57.80
|
57.80
|
57.80
|
57.80
|
57.80
|
10.02
|
0
|
|
|