|
Closing price on 7/17/2008
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
15.40 |
| Volume |
103,130 |
| Split-adjusted Price |
2.13 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2008
|
-0.40 / -2.53%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.40
|
2.13
|
103,130
|
|
|
7/16/2008
|
-0.20 / -1.25%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.80
|
2.19
|
162,630
|
|
|
7/15/2008
|
+0.40 / +2.56%
|
16.00
|
16.00
|
15.50
|
16.00
|
16.00
|
2.22
|
94,560
|
|
|
7/14/2008
|
+0.40 / +2.63%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.16
|
19,160
|
|
|
7/11/2008
|
+0.40 / +2.70%
|
15.20
|
15.20
|
14.80
|
15.20
|
15.20
|
2.11
|
147,230
|
|
|
7/10/2008
|
-0.30 / -1.99%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.80
|
2.05
|
218,650
|
|
|
7/9/2008
|
-0.40 / -2.58%
|
15.70
|
15.70
|
15.10
|
15.10
|
15.10
|
2.09
|
92,960
|
|
|
7/8/2008
|
-0.40 / -2.52%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.15
|
1,310
|
|
|
7/7/2008
|
-0.40 / -2.45%
|
16.50
|
16.50
|
15.90
|
15.90
|
15.90
|
2.20
|
129,190
|
|
|
7/4/2008
|
+0.40 / +2.52%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
2.26
|
58,650
|
|
|
7/3/2008
|
+0.40 / +2.58%
|
15.70
|
15.90
|
15.60
|
15.90
|
15.90
|
2.20
|
79,090
|
|
|
7/2/2008
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.50
|
2.15
|
65,400
|
|
|
7/1/2008
|
+0.40 / +2.72%
|
14.30
|
15.10
|
14.30
|
15.10
|
15.10
|
2.09
|
256,990
|
|
|
6/30/2008
|
-0.40 / -2.65%
|
14.70
|
15.00
|
14.70
|
14.70
|
14.70
|
2.04
|
118,890
|
|
|
6/27/2008
|
-0.40 / -2.58%
|
15.10
|
15.40
|
15.10
|
15.10
|
15.10
|
2.09
|
81,770
|
|
|
6/26/2008
|
-0.40 / -2.52%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.50
|
2.15
|
49,100
|
|
|
6/25/2008
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
2.20
|
22,750
|
|
|
6/24/2008
|
+0.10 / +0.65%
|
15.00
|
15.80
|
15.00
|
15.50
|
15.50
|
2.15
|
151,200
|
|
|
6/23/2008
|
-0.40 / -2.53%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.13
|
21,760
|
|
|
6/20/2008
|
-0.40 / -2.47%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.19
|
31,530
|
|
|
6/19/2008
|
-0.50 / -2.99%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.20
|
2.24
|
38,930
|
|
|
6/18/2008
|
-0.30 / -1.76%
|
17.30
|
17.30
|
16.70
|
16.70
|
16.70
|
2.31
|
31,900
|
|
|
6/17/2008
|
+0.30 / +1.80%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.36
|
970
|
|
|
6/16/2008
|
+0.30 / +1.83%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.31
|
20,830
|
|
|
6/13/2008
|
+0.30 / +1.86%
|
15.80
|
16.40
|
15.80
|
16.40
|
16.40
|
2.27
|
67,750
|
|
|
6/12/2008
|
-0.30 / -1.83%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2.23
|
18,840
|
|
|
6/11/2008
|
+0.10 / +0.61%
|
16.00
|
16.60
|
16.00
|
16.40
|
16.40
|
2.27
|
58,580
|
|
|
6/10/2008
|
-0.30 / -1.81%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
2.26
|
500
|
|
|
6/9/2008
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.30
|
1,300
|
|
|
6/6/2008
|
-0.30 / -1.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.34
|
5,160
|
|
|