|
Closing price on 6/4/2020
|
|
| Open |
27.90 |
| High |
28.60 |
| Low |
27.60 |
| Volume |
115,800 |
| Split-adjusted Price |
11.70 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2020
|
-0.10 / -0.36%
|
27.90
|
28.60
|
27.60
|
27.90
|
27.99
|
11.70
|
115,800
|
|
|
6/3/2020
|
+0.30 / +1.08%
|
28.00
|
28.10
|
27.50
|
28.00
|
27.82
|
11.75
|
52,100
|
|
|
6/2/2020
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.20
|
27.70
|
27.56
|
11.62
|
70,800
|
|
|
6/1/2020
|
+0.30 / +1.09%
|
27.50
|
28.50
|
27.50
|
27.70
|
27.71
|
11.62
|
124,800
|
|
|
5/29/2020
|
0.00 / 0.00%
|
27.70
|
28.00
|
27.10
|
27.80
|
27.39
|
11.66
|
118,500
|
|
|
5/28/2020
|
-0.50 / -1.77%
|
28.10
|
28.50
|
27.70
|
27.80
|
28.18
|
11.66
|
120,300
|
|
|
5/27/2020
|
-0.60 / -2.08%
|
28.80
|
29.20
|
28.10
|
28.30
|
28.70
|
11.87
|
148,600
|
|
|
5/26/2020
|
+2.10 / +7.84%
|
27.00
|
29.00
|
26.80
|
28.90
|
28.20
|
12.12
|
411,200
|
|
|
5/25/2020
|
+0.10 / +0.37%
|
26.60
|
26.80
|
26.20
|
26.80
|
26.61
|
11.24
|
106,100
|
|
|
5/22/2020
|
-0.40 / -1.49%
|
26.90
|
27.00
|
26.40
|
26.40
|
26.68
|
11.08
|
141,000
|
|
|
5/21/2020
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.60
|
26.80
|
26.77
|
11.24
|
84,700
|
|
|
5/20/2020
|
+0.30 / +1.13%
|
26.60
|
27.00
|
26.30
|
26.80
|
26.79
|
11.24
|
125,500
|
|
|
5/19/2020
|
+0.10 / +0.38%
|
27.00
|
27.00
|
26.20
|
26.50
|
26.58
|
11.12
|
245,100
|
|
|
5/18/2020
|
+0.30 / +1.15%
|
26.30
|
26.80
|
25.80
|
26.40
|
26.26
|
11.08
|
120,000
|
|
|
5/15/2020
|
+0.10 / +0.38%
|
26.60
|
26.90
|
25.80
|
26.30
|
26.14
|
11.03
|
169,700
|
|
|
5/14/2020
|
-0.60 / -2.24%
|
26.60
|
27.30
|
25.80
|
26.20
|
26.56
|
10.99
|
202,300
|
|
|
5/13/2020
|
-0.30 / -1.11%
|
27.30
|
27.30
|
26.30
|
26.80
|
26.74
|
11.24
|
212,800
|
|
|
5/12/2020
|
+0.10 / +0.37%
|
27.10
|
27.90
|
26.60
|
27.10
|
27.34
|
11.37
|
227,600
|
|
|
5/11/2020
|
+1.50 / +5.88%
|
25.50
|
27.50
|
25.40
|
27.00
|
26.56
|
11.33
|
308,200
|
|
|
5/8/2020
|
+0.30 / +1.20%
|
25.00
|
26.00
|
25.00
|
25.30
|
25.53
|
10.61
|
278,300
|
|
|
5/7/2020
|
+1.20 / +5.04%
|
23.70
|
25.00
|
23.70
|
25.00
|
24.63
|
10.49
|
236,500
|
|
|
5/6/2020
|
+0.60 / +2.59%
|
23.20
|
23.80
|
23.20
|
23.80
|
23.43
|
9.98
|
84,000
|
|
|
5/5/2020
|
+0.20 / +0.87%
|
23.10
|
23.40
|
22.50
|
23.20
|
22.87
|
9.73
|
65,000
|
|
|
5/4/2020
|
-1.30 / -5.35%
|
24.30
|
24.30
|
22.50
|
23.00
|
23.33
|
9.65
|
102,000
|
|
|
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
|
|
|