|
Closing price on 3/28/2023
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.60 |
| Volume |
30,500 |
| Split-adjusted Price |
16.23 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2023
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.60
|
16.60
|
16.80
|
16.23
|
30,500
|
|
|
3/27/2023
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.70
|
16.42
|
43,400
|
|
|
3/24/2023
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.80
|
16.42
|
24,700
|
|
|
3/23/2023
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.90
|
16.52
|
11,600
|
|
|
3/22/2023
|
+0.10 / +0.60%
|
16.80
|
17.10
|
16.80
|
16.90
|
17.00
|
16.52
|
20,000
|
|
|
3/21/2023
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.80
|
16.52
|
37,100
|
|
|
3/20/2023
|
-0.10 / -0.59%
|
17.10
|
17.20
|
16.80
|
16.90
|
17.00
|
16.52
|
25,400
|
|
|
3/17/2023
|
+0.30 / +1.78%
|
17.00
|
17.20
|
16.80
|
17.20
|
17.00
|
16.81
|
38,900
|
|
|
3/16/2023
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.90
|
16.62
|
21,700
|
|
|
3/15/2023
|
+0.10 / +0.59%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
16.72
|
44,900
|
|
|
3/14/2023
|
-0.10 / -0.59%
|
17.30
|
17.30
|
16.80
|
16.90
|
17.00
|
16.52
|
50,900
|
|
|
3/13/2023
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.00
|
16.62
|
50,200
|
|
|
3/10/2023
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.20
|
16.81
|
73,900
|
|
|
3/9/2023
|
+0.30 / +1.75%
|
17.40
|
17.40
|
17.20
|
17.40
|
17.40
|
17.01
|
24,300
|
|
|
3/8/2023
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.90
|
17.20
|
17.10
|
16.81
|
55,400
|
|
|
3/7/2023
|
-0.10 / -0.57%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.30
|
16.91
|
18,900
|
|
|
3/6/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.40
|
17.01
|
26,200
|
|
|
3/3/2023
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.20
|
17.60
|
17.40
|
17.20
|
31,800
|
|
|
3/2/2023
|
+0.20 / +1.16%
|
17.60
|
17.70
|
17.30
|
17.50
|
17.60
|
17.11
|
34,600
|
|
|
3/1/2023
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.20
|
17.40
|
17.30
|
17.01
|
62,800
|
|
|
2/28/2023
|
+0.30 / +1.74%
|
17.20
|
17.80
|
17.10
|
17.50
|
17.30
|
17.11
|
84,300
|
|
|
2/27/2023
|
-0.20 / -1.15%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.20
|
16.81
|
58,100
|
|
|
2/24/2023
|
+0.30 / +1.71%
|
17.60
|
17.80
|
17.30
|
17.80
|
17.40
|
17.40
|
61,300
|
|
|
2/23/2023
|
-0.30 / -1.69%
|
17.70
|
17.80
|
17.10
|
17.50
|
17.50
|
17.11
|
106,300
|
|
|
2/22/2023
|
-0.60 / -3.28%
|
18.20
|
18.20
|
17.50
|
17.70
|
17.80
|
17.30
|
113,700
|
|
|
2/21/2023
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.10
|
18.20
|
18.30
|
17.79
|
122,900
|
|
|
2/20/2023
|
+0.60 / +3.41%
|
17.70
|
18.40
|
17.70
|
18.20
|
18.20
|
17.79
|
277,300
|
|
|
2/17/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.60
|
17.60
|
17.20
|
25,900
|
|
|
2/16/2023
|
+0.20 / +1.14%
|
17.90
|
17.90
|
17.50
|
17.70
|
17.60
|
17.30
|
29,100
|
|
|
2/15/2023
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.40
|
17.60
|
17.50
|
17.20
|
39,100
|
|
|