|
Closing price on 3/6/2009
|
|
| Open |
10.80 |
| High |
11.20 |
| Low |
10.80 |
| Volume |
56,640 |
| Split-adjusted Price |
1.55 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2009
|
+0.10 / +0.90%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.20
|
1.55
|
56,640
|
|
|
3/5/2009
|
+0.40 / +3.74%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.10
|
1.54
|
107,620
|
|
|
3/4/2009
|
+0.10 / +0.94%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.70
|
1.48
|
14,700
|
|
|
3/3/2009
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.30
|
10.60
|
10.60
|
1.47
|
56,510
|
|
|
3/2/2009
|
-0.30 / -2.75%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.60
|
1.47
|
56,290
|
|
|
2/27/2009
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.90
|
10.90
|
1.51
|
33,040
|
|
|
2/26/2009
|
+0.20 / +1.87%
|
10.50
|
10.90
|
10.30
|
10.90
|
10.90
|
1.51
|
43,280
|
|
|
2/25/2009
|
+0.50 / +4.90%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.70
|
1.48
|
61,800
|
|
|
2/24/2009
|
+0.10 / +0.99%
|
10.00
|
10.60
|
10.00
|
10.20
|
10.20
|
1.41
|
63,020
|
|
|
2/23/2009
|
-0.50 / -4.72%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
1.40
|
64,560
|
|
|
2/20/2009
|
+0.40 / +3.92%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
1.47
|
86,570
|
|
|
2/19/2009
|
+0.20 / +2.00%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.20
|
1.41
|
55,250
|
|
|
2/18/2009
|
-0.20 / -1.96%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
1.39
|
69,400
|
|
|
2/17/2009
|
-0.20 / -1.92%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
1.41
|
155,890
|
|
|
2/16/2009
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
1.44
|
84,110
|
|
|
2/13/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
1.45
|
77,650
|
|
|
2/12/2009
|
-0.10 / -0.94%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
1.45
|
50,560
|
|
|
2/11/2009
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.60
|
1.47
|
36,130
|
|
|
2/10/2009
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
1.47
|
60,310
|
|
|
2/9/2009
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.80
|
1.50
|
38,670
|
|
|
2/6/2009
|
+0.10 / +0.97%
|
10.70
|
10.80
|
10.30
|
10.40
|
10.40
|
1.44
|
39,020
|
|
|
2/5/2009
|
-0.30 / -2.83%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.30
|
1.43
|
107,460
|
|
|
2/4/2009
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
1.47
|
19,190
|
|
|
2/3/2009
|
-0.40 / -3.64%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.60
|
1.47
|
67,480
|
|
|
2/2/2009
|
-0.20 / -1.79%
|
11.00
|
11.30
|
10.80
|
11.00
|
11.00
|
1.52
|
111,690
|
|
|
1/23/2009
|
+0.20 / +1.82%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.20
|
1.55
|
156,730
|
|
|
1/22/2009
|
+0.40 / +3.77%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
1.52
|
50,310
|
|
|
1/21/2009
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.60
|
1.47
|
35,110
|
|
|
1/20/2009
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
1.47
|
84,580
|
|
|
1/19/2009
|
+0.40 / +4.12%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.10
|
1.40
|
69,540
|
|
|