Closing price on 4/17/2014
|
|
Open |
30.00 |
High |
30.00 |
Low |
29.80 |
Volume |
28,800 |
Split-adjusted Price |
4.64 |
|
|
MPC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2014
|
+0.80 / +2.76%
|
30.00
|
30.00
|
29.80
|
29.80
|
29.80
|
4.64
|
28,800
|
|
4/16/2014
|
-0.80 / -2.68%
|
29.90
|
30.00
|
29.00
|
29.00
|
29.00
|
4.52
|
77,050
|
|
4/15/2014
|
+0.20 / +0.68%
|
29.90
|
30.00
|
29.60
|
29.80
|
29.80
|
4.64
|
95,640
|
|
4/14/2014
|
0.00 / 0.00%
|
29.00
|
29.60
|
29.00
|
29.60
|
29.60
|
4.61
|
10,860
|
|
4/11/2014
|
-0.10 / -0.34%
|
29.90
|
30.00
|
29.00
|
29.60
|
29.60
|
4.61
|
84,060
|
|
4/10/2014
|
+0.70 / +2.41%
|
28.80
|
29.70
|
28.80
|
29.70
|
29.70
|
4.63
|
22,710
|
|
4/8/2014
|
+0.20 / +0.69%
|
28.80
|
29.80
|
28.80
|
29.00
|
29.00
|
4.52
|
49,820
|
|
4/7/2014
|
+0.80 / +2.86%
|
28.30
|
28.80
|
28.30
|
28.80
|
28.80
|
4.49
|
340
|
|
4/4/2014
|
-0.70 / -2.44%
|
28.70
|
28.70
|
28.00
|
28.00
|
28.00
|
4.36
|
200
|
|
4/3/2014
|
+0.40 / +1.41%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
4.47
|
1,500
|
|
4/2/2014
|
-1.60 / -5.35%
|
28.20
|
28.70
|
28.20
|
28.30
|
28.30
|
4.41
|
200
|
|
4/1/2014
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
4.66
|
0
|
|
3/31/2014
|
+0.40 / +1.36%
|
29.40
|
29.90
|
28.50
|
29.90
|
29.90
|
4.66
|
33,280
|
|
3/28/2014
|
+0.50 / +1.72%
|
29.00
|
29.50
|
28.00
|
29.50
|
29.50
|
4.60
|
5,740
|
|
3/27/2014
|
0.00 / 0.00%
|
30.90
|
30.90
|
27.50
|
29.00
|
29.00
|
4.52
|
10,610
|
|
3/26/2014
|
0.00 / 0.00%
|
28.00
|
29.00
|
27.10
|
29.00
|
29.00
|
4.52
|
3,290
|
|
3/25/2014
|
+0.60 / +2.11%
|
28.00
|
29.00
|
27.90
|
29.00
|
29.00
|
4.52
|
9,790
|
|
3/24/2014
|
+0.90 / +3.27%
|
27.50
|
28.40
|
27.50
|
28.40
|
28.40
|
4.43
|
26,730
|
|
3/21/2014
|
0.00 / 0.00%
|
28.50
|
28.50
|
27.50
|
27.50
|
27.50
|
4.29
|
530
|
|
3/20/2014
|
-0.20 / -0.72%
|
27.90
|
28.00
|
27.50
|
27.50
|
27.50
|
4.29
|
3,300
|
|
3/19/2014
|
+0.20 / +0.73%
|
26.60
|
27.70
|
26.50
|
27.70
|
27.70
|
4.32
|
11,970
|
|
3/18/2014
|
-0.40 / -1.43%
|
27.60
|
27.80
|
26.50
|
27.50
|
27.50
|
4.29
|
5,840
|
|
3/17/2014
|
+0.90 / +3.33%
|
27.00
|
28.00
|
27.00
|
27.90
|
27.90
|
4.35
|
6,140
|
|
3/14/2014
|
-0.60 / -2.17%
|
26.20
|
27.00
|
26.20
|
27.00
|
27.00
|
4.21
|
4,050
|
|
3/13/2014
|
+0.60 / +2.22%
|
27.00
|
27.60
|
26.70
|
27.60
|
27.60
|
4.30
|
1,520
|
|
3/12/2014
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.80
|
27.00
|
27.00
|
4.21
|
170
|
|
3/11/2014
|
+1.10 / +4.25%
|
25.70
|
27.00
|
25.70
|
27.00
|
27.00
|
4.21
|
21,880
|
|
3/10/2014
|
+0.30 / +1.17%
|
26.40
|
26.40
|
25.70
|
25.90
|
25.90
|
4.04
|
5,350
|
|
3/7/2014
|
-0.50 / -1.92%
|
25.70
|
26.10
|
25.60
|
25.60
|
25.60
|
3.99
|
16,260
|
|
3/6/2014
|
-0.50 / -1.88%
|
26.20
|
26.50
|
26.10
|
26.10
|
26.10
|
4.07
|
25,670
|
|
|