|
Closing price on 3/27/2012
|
|
| Open |
28.40 |
| High |
30.50 |
| Low |
28.40 |
| Volume |
72,160 |
| Split-adjusted Price |
4.30 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2012
|
+0.50 / +1.69%
|
28.40
|
30.50
|
28.40
|
30.00
|
30.00
|
4.30
|
72,160
|
|
|
3/26/2012
|
+1.20 / +4.24%
|
29.50
|
29.70
|
28.30
|
29.50
|
29.50
|
4.23
|
61,100
|
|
|
3/23/2012
|
+1.30 / +4.81%
|
26.50
|
28.30
|
26.50
|
28.30
|
28.30
|
4.06
|
77,240
|
|
|
3/22/2012
|
+1.20 / +4.65%
|
26.80
|
27.00
|
26.00
|
27.00
|
27.00
|
3.87
|
92,270
|
|
|
3/21/2012
|
+1.10 / +4.45%
|
25.30
|
25.90
|
25.30
|
25.80
|
25.80
|
3.70
|
87,480
|
|
|
3/20/2012
|
+1.10 / +4.66%
|
23.60
|
24.70
|
23.40
|
24.70
|
24.70
|
3.54
|
120,320
|
|
|
3/19/2012
|
0.00 / 0.00%
|
23.60
|
24.50
|
23.60
|
23.60
|
23.60
|
3.38
|
10,680
|
|
|
3/16/2012
|
+0.80 / +3.51%
|
23.80
|
23.90
|
23.00
|
23.60
|
23.60
|
3.38
|
22,360
|
|
|
3/15/2012
|
+1.00 / +4.59%
|
22.70
|
22.80
|
22.00
|
22.80
|
22.80
|
3.27
|
31,040
|
|
|
3/14/2012
|
+1.00 / +4.81%
|
20.80
|
21.80
|
20.80
|
21.80
|
21.80
|
3.13
|
97,410
|
|
|
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
|
|
|