|
Closing price on 4/8/2020
|
|
| Open |
19.40 |
| High |
21.10 |
| Low |
19.00 |
| Volume |
103,500 |
| Split-adjusted Price |
8.73 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/17/2020
|
+0.20 / +1.08%
|
18.40
|
19.10
|
18.00
|
18.80
|
18.44
|
7.89
|
131,000
|
|
|
3/16/2020
|
+0.90 / +5.08%
|
17.50
|
19.30
|
17.50
|
18.60
|
18.48
|
7.80
|
46,800
|
|
|
3/13/2020
|
-0.90 / -4.74%
|
18.30
|
18.40
|
17.50
|
18.10
|
17.68
|
7.59
|
87,200
|
|
|
3/12/2020
|
-1.00 / -5.00%
|
19.50
|
19.50
|
18.30
|
19.00
|
18.78
|
7.97
|
95,900
|
|
|
3/11/2020
|
-0.50 / -2.44%
|
21.00
|
21.00
|
19.50
|
20.00
|
19.78
|
8.39
|
57,800
|
|
|
3/10/2020
|
+1.50 / +7.89%
|
19.50
|
20.60
|
18.80
|
20.50
|
19.98
|
8.60
|
56,200
|
|
|
3/9/2020
|
-2.80 / -12.84%
|
21.50
|
21.50
|
18.80
|
19.00
|
19.72
|
7.97
|
207,500
|
|
|
3/6/2020
|
-0.70 / -3.13%
|
22.10
|
22.20
|
21.60
|
21.70
|
21.84
|
9.10
|
30,400
|
|
|
3/5/2020
|
-0.20 / -0.88%
|
22.80
|
22.90
|
22.40
|
22.40
|
22.63
|
9.40
|
49,840
|
|
|
3/4/2020
|
-0.40 / -1.74%
|
22.90
|
23.00
|
22.40
|
22.60
|
22.75
|
9.48
|
75,500
|
|
|
3/3/2020
|
-0.80 / -3.36%
|
23.00
|
23.30
|
22.10
|
23.00
|
22.94
|
9.65
|
73,000
|
|
|
3/2/2020
|
-0.30 / -1.24%
|
24.80
|
24.80
|
23.70
|
23.80
|
24.10
|
9.16
|
54,500
|
|
|
2/28/2020
|
0.00 / 0.00%
|
23.60
|
24.60
|
23.30
|
23.70
|
24.05
|
9.12
|
214,400
|
|
|
2/27/2020
|
+0.20 / +0.85%
|
23.20
|
23.70
|
23.20
|
23.70
|
23.55
|
9.12
|
77,700
|
|
|
2/26/2020
|
-0.10 / -0.42%
|
23.50
|
23.80
|
23.20
|
23.50
|
23.48
|
9.04
|
64,500
|
|
|