Closing price on 3/21/2008
|
|
Open |
27.00 |
High |
27.50 |
Low |
27.00 |
Volume |
54,260 |
Split-adjusted Price |
3.51 |
|
|
MPC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2008
|
-0.20 / -0.74%
|
27.00
|
27.50
|
27.00
|
27.00
|
27.00
|
3.51
|
54,260
|
|
3/20/2008
|
+0.20 / +0.74%
|
27.50
|
27.90
|
27.00
|
27.20
|
27.20
|
3.54
|
34,970
|
|
3/19/2008
|
-1.00 / -3.57%
|
29.40
|
29.40
|
26.70
|
27.00
|
27.00
|
3.51
|
52,400
|
|
3/18/2008
|
-1.20 / -4.11%
|
27.90
|
28.10
|
27.80
|
28.00
|
28.00
|
3.64
|
108,560
|
|
3/17/2008
|
-0.80 / -2.67%
|
29.00
|
30.00
|
29.00
|
29.20
|
29.20
|
3.80
|
67,350
|
|
3/14/2008
|
-1.00 / -3.23%
|
30.00
|
31.00
|
30.00
|
30.00
|
30.00
|
3.90
|
119,930
|
|
3/13/2008
|
+1.00 / +3.33%
|
30.00
|
31.00
|
30.00
|
31.00
|
31.00
|
4.03
|
44,510
|
|
3/12/2008
|
-1.40 / -4.46%
|
30.10
|
32.00
|
30.00
|
30.00
|
30.00
|
3.90
|
106,210
|
|
3/11/2008
|
-1.60 / -4.85%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
4.08
|
46,940
|
|
3/10/2008
|
+0.40 / +1.23%
|
34.20
|
34.20
|
33.00
|
33.00
|
33.00
|
4.29
|
287,200
|
|
3/7/2008
|
+1.50 / +4.82%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
4.24
|
106,380
|
|
3/6/2008
|
+1.40 / +4.71%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
4.05
|
95,680
|
|
3/5/2008
|
-1.50 / -4.81%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
3.86
|
53,230
|
|
3/4/2008
|
-1.60 / -4.88%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
4.06
|
11,640
|
|
3/3/2008
|
-1.70 / -4.93%
|
34.00
|
34.00
|
32.80
|
32.80
|
32.80
|
4.27
|
88,530
|
|
2/29/2008
|
-0.50 / -1.43%
|
35.00
|
35.00
|
34.50
|
34.50
|
34.50
|
4.49
|
67,710
|
|
2/28/2008
|
+0.50 / +1.45%
|
35.10
|
35.10
|
34.50
|
35.00
|
35.00
|
4.55
|
81,400
|
|
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
|
|
|