|
Closing price on 6/7/2011
|
|
| Open |
21.00 |
| High |
21.40 |
| Low |
20.60 |
| Volume |
90,920 |
| Split-adjusted Price |
3.07 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2011
|
+1.00 / +4.90%
|
21.00
|
21.40
|
20.60
|
21.40
|
21.40
|
3.07
|
90,920
|
|
|
6/6/2011
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.40
|
20.40
|
20.40
|
2.92
|
10,150
|
|
|
6/3/2011
|
+0.90 / +4.62%
|
20.40
|
20.40
|
19.60
|
20.40
|
20.40
|
2.92
|
18,190
|
|
|
6/2/2011
|
+0.90 / +4.84%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.50
|
2.80
|
4,620
|
|
|
6/1/2011
|
+0.80 / +4.49%
|
18.50
|
18.60
|
18.10
|
18.60
|
18.60
|
2.67
|
17,110
|
|
|
5/31/2011
|
-0.20 / -1.11%
|
17.60
|
17.80
|
17.50
|
17.80
|
17.80
|
2.55
|
9,300
|
|
|
5/30/2011
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.90
|
18.00
|
18.00
|
2.58
|
21,320
|
|
|
5/27/2011
|
-0.50 / -2.70%
|
19.30
|
19.30
|
18.00
|
18.00
|
18.00
|
2.58
|
7,550
|
|
|
5/26/2011
|
+0.80 / +4.52%
|
16.90
|
18.50
|
16.90
|
18.50
|
18.50
|
2.65
|
31,000
|
|
|
5/25/2011
|
-0.90 / -4.84%
|
17.70
|
18.90
|
17.70
|
17.70
|
17.70
|
2.54
|
4,980
|
|
|
5/24/2011
|
-0.90 / -4.62%
|
19.00
|
19.30
|
18.60
|
18.60
|
18.60
|
2.67
|
78,360
|
|
|
5/23/2011
|
-0.20 / -1.02%
|
20.30
|
20.60
|
19.40
|
19.50
|
19.50
|
2.80
|
21,920
|
|
|
5/20/2011
|
-1.00 / -4.83%
|
20.00
|
20.70
|
19.70
|
19.70
|
19.70
|
2.82
|
33,710
|
|
|
5/19/2011
|
-0.60 / -2.82%
|
21.30
|
21.30
|
20.70
|
20.70
|
20.70
|
2.97
|
35,820
|
|
|
5/18/2011
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.30
|
21.30
|
21.30
|
3.05
|
17,000
|
|
|
5/17/2011
|
-0.70 / -3.15%
|
22.20
|
22.30
|
21.30
|
21.50
|
21.50
|
3.08
|
96,760
|
|
|
5/16/2011
|
-0.30 / -1.33%
|
23.00
|
23.00
|
22.10
|
22.20
|
22.20
|
3.18
|
64,280
|
|
|
5/13/2011
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.50
|
22.50
|
22.50
|
3.23
|
30,650
|
|
|
5/12/2011
|
-0.30 / -1.32%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.50
|
3.23
|
52,700
|
|
|
5/11/2011
|
-0.50 / -2.15%
|
23.40
|
23.40
|
22.60
|
22.80
|
22.80
|
3.27
|
30,170
|
|
|
5/10/2011
|
-0.10 / -0.43%
|
22.70
|
23.70
|
22.50
|
23.30
|
23.30
|
3.34
|
143,300
|
|
|
5/9/2011
|
+0.50 / +2.18%
|
23.30
|
23.40
|
22.30
|
23.40
|
23.40
|
3.36
|
1,300
|
|
|
5/6/2011
|
-1.00 / -4.18%
|
23.90
|
23.90
|
22.80
|
22.90
|
22.90
|
3.28
|
69,500
|
|
|
5/5/2011
|
+0.10 / +0.42%
|
24.00
|
24.00
|
22.70
|
23.90
|
23.90
|
3.43
|
153,660
|
|
|
5/4/2011
|
0.00 / 0.00%
|
23.30
|
23.90
|
23.20
|
23.80
|
23.80
|
3.41
|
3,250
|
|
|
4/29/2011
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.60
|
23.80
|
23.80
|
3.41
|
2,130
|
|
|
4/28/2011
|
-0.30 / -1.24%
|
23.70
|
24.40
|
23.70
|
23.80
|
23.80
|
3.41
|
4,130
|
|
|
4/27/2011
|
+0.10 / +0.42%
|
24.50
|
24.50
|
24.00
|
24.10
|
24.10
|
3.46
|
7,600
|
|
|
4/26/2011
|
0.00 / 0.00%
|
23.60
|
24.40
|
23.50
|
24.00
|
24.00
|
3.44
|
95,150
|
|
|
4/25/2011
|
+1.00 / +4.35%
|
23.90
|
24.00
|
23.50
|
24.00
|
24.00
|
3.44
|
74,560
|
|
|