|
Closing price on 5/16/2008
|
|
| Open |
20.70 |
| High |
21.50 |
| Low |
20.70 |
| Volume |
53,240 |
| Split-adjusted Price |
2.87 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2008
|
-0.40 / -1.90%
|
20.70
|
21.50
|
20.70
|
20.70
|
20.70
|
2.87
|
53,240
|
|
|
5/15/2008
|
-0.40 / -1.86%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
2.92
|
1,170
|
|
|
5/14/2008
|
-0.40 / -1.83%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.98
|
3,710
|
|
|
5/13/2008
|
-0.40 / -1.79%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
3.03
|
1,310
|
|
|
5/12/2008
|
-0.40 / -1.76%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
3.09
|
2,200
|
|
|
5/9/2008
|
-0.40 / -1.73%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.15
|
5,210
|
|
|
5/8/2008
|
-0.40 / -1.70%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
3.20
|
57,630
|
|
|
5/7/2008
|
-0.40 / -1.67%
|
23.90
|
23.90
|
23.50
|
23.50
|
23.50
|
3.26
|
102,100
|
|
|
5/6/2008
|
-0.40 / -1.65%
|
23.90
|
24.00
|
23.90
|
23.90
|
23.90
|
3.31
|
57,910
|
|
|
5/5/2008
|
+0.40 / +1.67%
|
24.20
|
24.30
|
24.20
|
24.30
|
24.30
|
3.37
|
50,400
|
|
|
4/29/2008
|
+0.40 / +1.70%
|
23.90
|
23.90
|
23.50
|
23.90
|
23.90
|
3.31
|
52,270
|
|
|
4/28/2008
|
+0.40 / +1.73%
|
22.80
|
23.50
|
22.80
|
23.50
|
23.50
|
3.26
|
39,920
|
|
|
4/25/2008
|
-0.40 / -1.70%
|
23.10
|
23.50
|
23.10
|
23.10
|
23.10
|
3.20
|
15,960
|
|
|
4/24/2008
|
-0.40 / -1.67%
|
23.50
|
23.90
|
23.50
|
23.50
|
23.50
|
3.26
|
33,080
|
|
|
4/23/2008
|
-0.40 / -1.65%
|
23.90
|
24.00
|
23.90
|
23.90
|
23.90
|
3.31
|
43,550
|
|
|
4/22/2008
|
0.00 / 0.00%
|
24.20
|
24.40
|
24.20
|
24.30
|
24.30
|
3.37
|
40,590
|
|
|
4/21/2008
|
+0.40 / +1.67%
|
24.00
|
24.30
|
24.00
|
24.30
|
24.30
|
3.37
|
80,650
|
|
|
4/18/2008
|
0.00 / 0.00%
|
24.30
|
24.30
|
23.50
|
23.90
|
23.90
|
3.31
|
111,980
|
|
|
4/17/2008
|
-0.40 / -1.65%
|
23.90
|
24.00
|
23.90
|
23.90
|
23.90
|
3.31
|
103,750
|
|
|
4/16/2008
|
-0.40 / -1.62%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
3.37
|
2,810
|
|
|
4/11/2008
|
-0.50 / -1.98%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
3.42
|
18,070
|
|
|
4/10/2008
|
-0.50 / -1.95%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
3.49
|
70,810
|
|
|
4/9/2008
|
+0.50 / +1.98%
|
25.00
|
25.70
|
25.00
|
25.70
|
25.70
|
3.56
|
116,200
|
|
|
4/8/2008
|
+0.40 / +1.61%
|
25.20
|
25.20
|
24.80
|
25.20
|
25.20
|
3.49
|
238,630
|
|
|
4/7/2008
|
+0.40 / +1.64%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
3.44
|
28,560
|
|
|
4/4/2008
|
+0.20 / +0.83%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
3.38
|
200
|
|
|
4/3/2008
|
+0.20 / +0.83%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
3.35
|
1,500
|
|
|
4/2/2008
|
+0.20 / +0.84%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
3.33
|
1,110
|
|
|
4/1/2008
|
+0.20 / +0.85%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
3.30
|
810
|
|
|
3/31/2008
|
+0.20 / +0.85%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
3.27
|
4,720
|
|
|