|
Closing price on 6/16/2009
|
|
| Open |
21.90 |
| High |
22.50 |
| Low |
21.90 |
| Volume |
291,890 |
| Split-adjusted Price |
3.03 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2009
|
-1.10 / -4.78%
|
21.90
|
22.50
|
21.90
|
21.90
|
21.90
|
3.03
|
291,890
|
|
|
6/15/2009
|
-0.50 / -2.13%
|
22.50
|
23.50
|
22.40
|
23.00
|
23.00
|
3.19
|
266,260
|
|
|
6/12/2009
|
-0.30 / -1.26%
|
24.90
|
24.90
|
23.00
|
23.50
|
23.50
|
3.26
|
311,090
|
|
|
6/11/2009
|
+1.10 / +4.85%
|
23.70
|
23.80
|
23.50
|
23.80
|
23.80
|
3.30
|
472,170
|
|
|
6/10/2009
|
-1.10 / -4.62%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.15
|
259,330
|
|
|
6/9/2009
|
-1.20 / -4.80%
|
25.00
|
25.00
|
23.80
|
23.80
|
23.80
|
3.30
|
663,810
|
|
|
6/8/2009
|
+1.10 / +4.60%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
3.46
|
295,830
|
|
|
6/5/2009
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
3.31
|
26,250
|
|
|
6/4/2009
|
+1.00 / +4.59%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
3.16
|
42,660
|
|
|
6/3/2009
|
+1.00 / +4.81%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.02
|
49,540
|
|
|
6/2/2009
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
2.88
|
18,940
|
|
|
6/1/2009
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
2.76
|
24,000
|
|
|
5/29/2009
|
+0.90 / +4.97%
|
19.00
|
19.00
|
18.50
|
19.00
|
19.00
|
2.63
|
627,520
|
|
|
5/28/2009
|
+0.80 / +4.62%
|
17.50
|
18.10
|
17.40
|
18.10
|
18.10
|
2.51
|
329,700
|
|
|
5/27/2009
|
-0.20 / -1.14%
|
17.70
|
17.70
|
17.10
|
17.30
|
17.30
|
2.40
|
126,120
|
|
|
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
|
|
|