|
Closing price on 4/23/2007
|
|
| Open |
52.80 |
| High |
54.50 |
| Low |
52.50 |
| Volume |
93,000 |
| Split-adjusted Price |
6.26 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2007
|
-2.30 / -4.16%
|
52.80
|
54.50
|
52.50
|
53.00
|
53.00
|
6.26
|
93,000
|
|
|
4/20/2007
|
-0.70 / -1.25%
|
55.10
|
56.00
|
54.00
|
55.30
|
55.30
|
6.54
|
63,900
|
|
|
4/19/2007
|
-2.70 / -4.60%
|
58.00
|
63.80
|
55.00
|
56.00
|
56.00
|
6.62
|
118,300
|
|
|
4/18/2007
|
+0.20 / +0.34%
|
55.20
|
58.70
|
55.20
|
58.70
|
58.70
|
6.94
|
98,200
|
|
|
4/17/2007
|
+5.90 / +11.22%
|
53.20
|
58.50
|
50.00
|
58.50
|
58.50
|
6.92
|
161,800
|
|
|
4/16/2007
|
-4.70 / -8.20%
|
53.20
|
57.00
|
52.00
|
52.60
|
52.60
|
6.22
|
67,500
|
|
|
4/13/2007
|
-1.20 / -2.05%
|
57.10
|
58.00
|
56.80
|
57.30
|
57.30
|
6.77
|
112,000
|
|
|
4/12/2007
|
-1.80 / -2.99%
|
58.70
|
61.00
|
58.00
|
58.50
|
58.50
|
6.92
|
43,500
|
|
|
4/11/2007
|
-0.60 / -0.99%
|
60.30
|
61.00
|
60.00
|
60.30
|
60.30
|
7.13
|
99,100
|
|
|
4/10/2007
|
-0.60 / -0.98%
|
61.30
|
63.00
|
60.90
|
60.90
|
60.90
|
7.20
|
60,800
|
|
|
4/9/2007
|
0.00 / 0.00%
|
61.10
|
63.00
|
60.20
|
61.50
|
61.50
|
7.27
|
145,400
|
|
|
4/6/2007
|
+1.50 / +2.50%
|
61.10
|
62.90
|
60.20
|
61.50
|
61.50
|
7.27
|
168,200
|
|
|
4/5/2007
|
-3.50 / -5.51%
|
62.10
|
63.00
|
60.00
|
60.00
|
60.00
|
7.09
|
194,600
|
|
|
4/4/2007
|
+2.90 / +4.79%
|
61.10
|
64.00
|
61.10
|
63.50
|
63.50
|
7.51
|
91,100
|
|
|
4/3/2007
|
-1.40 / -2.26%
|
60.50
|
61.00
|
58.10
|
60.60
|
60.60
|
7.16
|
87,000
|
|
|
4/2/2007
|
-3.00 / -4.62%
|
61.40
|
66.00
|
59.50
|
62.00
|
62.00
|
7.33
|
60,500
|
|
|
3/30/2007
|
+2.60 / +4.17%
|
64.00
|
68.60
|
64.00
|
65.00
|
65.00
|
7.68
|
319,800
|
|
|
3/29/2007
|
-0.80 / -1.27%
|
62.40
|
62.40
|
62.40
|
62.40
|
62.40
|
7.38
|
47,300
|
|
|
3/28/2007
|
+6.10 / +10.68%
|
56.80
|
63.20
|
55.00
|
63.20
|
63.20
|
7.47
|
78,100
|
|
|
3/27/2007
|
-5.40 / -8.64%
|
57.50
|
61.40
|
57.10
|
57.10
|
57.10
|
6.75
|
100,100
|
|
|
3/26/2007
|
-4.40 / -6.58%
|
63.50
|
66.00
|
60.10
|
62.50
|
62.50
|
7.39
|
77,400
|
|
|
3/23/2007
|
+1.40 / +2.14%
|
65.80
|
67.50
|
64.60
|
66.90
|
66.90
|
7.91
|
200,300
|
|
|
3/22/2007
|
-2.50 / -3.68%
|
65.80
|
70.00
|
65.00
|
65.50
|
65.50
|
7.74
|
164,200
|
|
|
3/21/2007
|
-1.50 / -2.16%
|
67.80
|
68.50
|
67.00
|
68.00
|
68.00
|
8.04
|
75,300
|
|
|
3/20/2007
|
+1.50 / +2.21%
|
69.40
|
71.00
|
68.20
|
69.50
|
69.50
|
8.22
|
73,300
|
|
|
3/19/2007
|
-3.00 / -4.23%
|
70.50
|
73.00
|
68.00
|
68.00
|
68.00
|
8.04
|
189,100
|
|
|
3/16/2007
|
+4.00 / +5.97%
|
68.00
|
73.00
|
68.00
|
71.00
|
71.00
|
8.39
|
108,800
|
|
|
3/15/2007
|
-4.00 / -5.63%
|
66.70
|
69.00
|
65.00
|
67.00
|
67.00
|
7.92
|
116,500
|
|
|
3/14/2007
|
-3.00 / -4.05%
|
71.60
|
75.00
|
69.90
|
71.00
|
71.00
|
8.39
|
202,600
|
|
|
3/13/2007
|
+1.20 / +1.65%
|
73.30
|
79.00
|
71.50
|
74.00
|
74.00
|
8.75
|
371,800
|
|
|