|
Closing price on 5/26/2009
|
|
| Open |
17.70 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
130,220 |
| Split-adjusted Price |
2.42 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2009
|
-0.30 / -1.69%
|
17.70
|
18.00
|
17.50
|
17.50
|
17.50
|
2.42
|
130,220
|
|
|
5/25/2009
|
+0.70 / +4.09%
|
17.10
|
17.90
|
17.10
|
17.80
|
17.80
|
2.47
|
161,550
|
|
|
5/22/2009
|
-0.90 / -5.00%
|
17.10
|
17.50
|
17.10
|
17.10
|
17.10
|
2.37
|
161,260
|
|
|
5/21/2009
|
-0.30 / -1.64%
|
17.40
|
18.20
|
17.40
|
18.00
|
18.00
|
2.49
|
275,670
|
|
|
5/20/2009
|
+0.50 / +2.81%
|
17.80
|
18.40
|
17.80
|
18.30
|
18.30
|
2.54
|
246,120
|
|
|
5/19/2009
|
+0.60 / +3.49%
|
17.50
|
17.80
|
17.00
|
17.80
|
17.80
|
2.47
|
197,860
|
|
|
5/18/2009
|
-0.90 / -4.97%
|
17.60
|
18.00
|
17.20
|
17.20
|
17.20
|
2.38
|
216,050
|
|
|
5/15/2009
|
0.00 / 0.00%
|
18.10
|
18.40
|
18.00
|
18.10
|
18.10
|
2.51
|
309,950
|
|
|
5/14/2009
|
-0.90 / -4.74%
|
18.10
|
18.20
|
17.50
|
18.10
|
18.10
|
2.51
|
276,770
|
|
|
5/13/2009
|
+1.70 / +9.83%
|
18.10
|
19.00
|
18.00
|
19.00
|
19.00
|
2.63
|
301,460
|
|
|
5/12/2009
|
+0.80 / +4.85%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.30
|
2.40
|
338,410
|
|
|
5/11/2009
|
+0.50 / +3.13%
|
16.00
|
16.80
|
16.00
|
16.50
|
16.50
|
2.29
|
213,320
|
|
|
5/8/2009
|
0.00 / 0.00%
|
15.30
|
16.00
|
15.30
|
16.00
|
16.00
|
2.22
|
147,300
|
|
|
5/7/2009
|
+0.70 / +4.58%
|
15.90
|
16.00
|
15.40
|
16.00
|
16.00
|
2.22
|
249,510
|
|
|
5/6/2009
|
-0.80 / -4.97%
|
15.50
|
16.00
|
15.30
|
15.30
|
15.45
|
2.12
|
105,070
|
|
|
5/5/2009
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2.23
|
198,650
|
|
|
5/4/2009
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.13
|
74,830
|
|
|
4/29/2009
|
0.00 / 0.00%
|
14.10
|
14.80
|
14.10
|
14.70
|
14.70
|
2.04
|
61,780
|
|
|
4/28/2009
|
+0.40 / +2.80%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.70
|
2.04
|
57,170
|
|
|
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
|
|
|