|
Closing price on 4/2/2009
|
|
| Open |
13.30 |
| High |
13.40 |
| Low |
13.30 |
| Volume |
286,880 |
| Split-adjusted Price |
1.84 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2009
|
-0.60 / -4.32%
|
13.30
|
13.40
|
13.30
|
13.30
|
13.30
|
1.84
|
286,880
|
|
|
4/1/2009
|
-0.10 / -0.71%
|
13.50
|
14.10
|
13.50
|
13.90
|
13.90
|
1.93
|
201,500
|
|
|
3/31/2009
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.70
|
14.00
|
14.00
|
1.94
|
101,530
|
|
|
3/30/2009
|
+0.10 / +0.72%
|
14.00
|
14.40
|
13.80
|
13.90
|
13.90
|
1.93
|
296,130
|
|
|
3/27/2009
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1.91
|
83,290
|
|
|
3/26/2009
|
+0.60 / +4.76%
|
13.20
|
13.20
|
12.90
|
13.20
|
13.20
|
1.83
|
202,930
|
|
|
3/25/2009
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.60
|
1.75
|
39,710
|
|
|
3/24/2009
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.60
|
1.75
|
46,560
|
|
|
3/23/2009
|
-0.50 / -4.00%
|
12.00
|
12.50
|
11.90
|
12.00
|
12.00
|
1.66
|
66,820
|
|
|
3/20/2009
|
+0.20 / +1.63%
|
12.80
|
12.90
|
12.30
|
12.50
|
12.50
|
1.73
|
56,910
|
|
|
3/19/2009
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.30
|
1.70
|
159,350
|
|
|
3/18/2009
|
+0.50 / +4.42%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.80
|
1.63
|
71,920
|
|
|
3/17/2009
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.30
|
1.57
|
82,690
|
|
|
3/16/2009
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.30
|
1.57
|
36,510
|
|
|
3/13/2009
|
+0.20 / +1.80%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.30
|
1.57
|
101,100
|
|
|
3/12/2009
|
-0.10 / -0.89%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.10
|
1.54
|
33,000
|
|
|
3/11/2009
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
1.55
|
21,930
|
|
|
3/10/2009
|
+0.10 / +0.89%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
1.57
|
52,920
|
|
|
3/9/2009
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.20
|
1.55
|
46,590
|
|
|
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
|
|
|