|
Closing price on 4/29/2020
|
|
| Open |
24.50 |
| High |
24.60 |
| Low |
24.10 |
| Volume |
60,400 |
| Split-adjusted Price |
10.15 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2020
|
-0.50 / -2.02%
|
24.50
|
24.60
|
24.10
|
24.20
|
24.34
|
10.15
|
60,400
|
|
|
4/28/2020
|
+0.30 / +1.23%
|
24.10
|
25.00
|
24.00
|
24.70
|
24.51
|
10.36
|
247,200
|
|
|
4/27/2020
|
+1.90 / +8.44%
|
22.60
|
24.80
|
22.60
|
24.40
|
24.15
|
10.24
|
277,200
|
|
|
4/24/2020
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.20
|
22.60
|
22.51
|
9.48
|
82,900
|
|
|
4/23/2020
|
+0.20 / +0.88%
|
23.50
|
23.90
|
22.60
|
23.00
|
23.23
|
9.65
|
122,200
|
|
|
4/22/2020
|
+0.70 / +3.17%
|
22.00
|
23.10
|
21.30
|
22.80
|
22.48
|
9.56
|
77,300
|
|
|
4/21/2020
|
-2.10 / -8.68%
|
24.00
|
24.20
|
21.80
|
22.10
|
22.79
|
9.27
|
270,400
|
|
|
4/20/2020
|
+0.60 / +2.54%
|
23.80
|
24.70
|
23.10
|
24.20
|
24.01
|
10.15
|
213,900
|
|
|
4/17/2020
|
-0.30 / -1.27%
|
24.30
|
24.30
|
23.20
|
23.40
|
23.62
|
9.82
|
143,000
|
|
|
4/16/2020
|
+1.60 / +7.24%
|
22.20
|
24.20
|
21.50
|
23.70
|
23.14
|
9.94
|
162,300
|
|
|
4/15/2020
|
+0.60 / +2.79%
|
21.50
|
22.40
|
21.50
|
22.10
|
22.12
|
9.27
|
130,100
|
|
|
4/14/2020
|
+1.60 / +8.04%
|
20.20
|
21.70
|
19.90
|
21.50
|
20.80
|
9.02
|
221,500
|
|
|
4/13/2020
|
-0.20 / -1.00%
|
20.10
|
20.40
|
19.70
|
19.90
|
20.16
|
8.35
|
34,700
|
|
|
4/10/2020
|
-0.50 / -2.45%
|
20.40
|
20.60
|
19.90
|
19.90
|
20.12
|
8.35
|
76,300
|
|
|
4/9/2020
|
-0.40 / -1.92%
|
20.40
|
21.00
|
20.30
|
20.40
|
20.66
|
8.56
|
32,400
|
|
|
4/8/2020
|
+1.20 / +6.12%
|
19.40
|
21.10
|
19.00
|
20.80
|
20.36
|
8.73
|
103,500
|
|
|
4/7/2020
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.20
|
19.60
|
19.40
|
8.22
|
30,300
|
|
|
4/6/2020
|
+1.00 / +5.38%
|
18.80
|
19.60
|
18.60
|
19.60
|
19.21
|
8.22
|
91,200
|
|
|
4/3/2020
|
+0.60 / +3.31%
|
18.10
|
18.90
|
18.10
|
18.70
|
18.62
|
7.84
|
55,500
|
|
|
4/1/2020
|
+0.30 / +1.69%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.13
|
7.55
|
20,400
|
|
|
3/31/2020
|
-0.40 / -2.21%
|
18.20
|
19.00
|
17.00
|
17.70
|
17.85
|
7.43
|
75,100
|
|
|
3/30/2020
|
-0.80 / -4.23%
|
18.60
|
18.60
|
17.90
|
18.10
|
18.15
|
7.59
|
58,600
|
|
|
3/27/2020
|
-0.20 / -1.05%
|
19.10
|
19.10
|
18.60
|
18.80
|
18.89
|
7.89
|
37,300
|
|
|
3/26/2020
|
-0.60 / -3.06%
|
19.60
|
19.60
|
18.80
|
19.00
|
19.15
|
7.97
|
25,700
|
|
|
3/25/2020
|
+0.40 / +2.08%
|
19.10
|
20.00
|
19.10
|
19.60
|
19.55
|
8.22
|
25,900
|
|
|
3/24/2020
|
+1.20 / +6.67%
|
18.10
|
19.40
|
18.00
|
19.20
|
19.04
|
8.05
|
32,700
|
|
|
3/23/2020
|
-2.40 / -11.76%
|
20.20
|
20.20
|
18.00
|
18.00
|
18.91
|
7.55
|
99,300
|
|
|
3/20/2020
|
-0.10 / -0.49%
|
20.40
|
20.60
|
20.00
|
20.30
|
20.39
|
8.52
|
106,200
|
|
|
3/19/2020
|
+0.10 / +0.49%
|
20.10
|
20.60
|
19.80
|
20.40
|
20.30
|
8.56
|
85,600
|
|
|
3/18/2020
|
+1.50 / +7.98%
|
19.00
|
20.50
|
18.90
|
20.30
|
20.09
|
8.52
|
164,200
|
|
|