|
Closing price on 4/27/2009
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
52,330 |
| Split-adjusted Price |
1.98 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2009
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.30
|
1.98
|
52,330
|
|
|
4/24/2009
|
+0.60 / +4.35%
|
13.70
|
14.40
|
13.60
|
14.40
|
14.40
|
2.00
|
118,720
|
|
|
4/23/2009
|
-0.20 / -1.43%
|
14.20
|
14.20
|
13.70
|
13.80
|
13.80
|
1.91
|
18,280
|
|
|
4/22/2009
|
+0.40 / +2.94%
|
14.00
|
14.00
|
13.50
|
14.00
|
14.00
|
1.94
|
51,730
|
|
|
4/21/2009
|
-0.20 / -1.45%
|
13.20
|
14.00
|
13.20
|
13.60
|
13.60
|
1.88
|
179,830
|
|
|
4/20/2009
|
-0.70 / -4.83%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.80
|
1.91
|
168,650
|
|
|
4/17/2009
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.00
|
14.50
|
14.50
|
2.01
|
217,910
|
|
|
4/16/2009
|
+0.20 / +1.40%
|
14.70
|
14.70
|
14.20
|
14.50
|
14.50
|
2.01
|
126,460
|
|
|
4/15/2009
|
-0.70 / -4.67%
|
14.30
|
14.90
|
14.30
|
14.30
|
14.30
|
1.98
|
181,110
|
|
|
4/14/2009
|
-0.40 / -2.60%
|
15.90
|
15.90
|
14.70
|
15.00
|
15.00
|
2.08
|
243,840
|
|
|
4/13/2009
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.13
|
103,080
|
|
|
4/10/2009
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.70
|
2.04
|
359,190
|
|
|
4/9/2009
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.60
|
14.00
|
14.00
|
1.94
|
134,760
|
|
|
4/8/2009
|
-0.60 / -4.14%
|
13.90
|
14.60
|
13.80
|
13.90
|
13.90
|
1.93
|
184,780
|
|
|
4/7/2009
|
+0.60 / +4.32%
|
14.40
|
14.50
|
13.40
|
14.50
|
14.50
|
2.01
|
165,080
|
|
|
4/3/2009
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
1.93
|
405,090
|
|
|
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
|
|
|