|
Closing price on 7/17/2009
|
|
| Open |
21.70 |
| High |
22.00 |
| Low |
21.50 |
| Volume |
40,950 |
| Split-adjusted Price |
3.05 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2009
|
+0.30 / +1.38%
|
21.70
|
22.00
|
21.50
|
22.00
|
22.00
|
3.05
|
40,950
|
|
|
7/16/2009
|
-0.10 / -0.46%
|
22.10
|
22.10
|
21.70
|
21.70
|
21.70
|
3.01
|
10,390
|
|
|
7/15/2009
|
+0.20 / +0.93%
|
21.60
|
22.50
|
21.60
|
21.80
|
21.80
|
3.02
|
12,390
|
|
|
7/14/2009
|
0.00 / 0.00%
|
21.60
|
21.90
|
21.40
|
21.60
|
21.60
|
2.99
|
77,880
|
|
|
7/13/2009
|
-0.70 / -3.14%
|
21.60
|
22.30
|
21.60
|
21.60
|
21.60
|
2.99
|
32,150
|
|
|
7/10/2009
|
-0.40 / -1.76%
|
22.30
|
22.60
|
22.20
|
22.30
|
22.30
|
3.09
|
22,880
|
|
|
7/9/2009
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.50
|
22.70
|
22.70
|
3.15
|
62,240
|
|
|
7/8/2009
|
+0.40 / +1.79%
|
21.90
|
22.90
|
21.90
|
22.70
|
22.70
|
3.15
|
25,680
|
|
|
7/7/2009
|
-0.50 / -2.19%
|
22.00
|
22.70
|
22.00
|
22.30
|
22.30
|
3.09
|
43,530
|
|
|
7/6/2009
|
-0.20 / -0.87%
|
23.00
|
23.80
|
22.50
|
22.80
|
22.80
|
3.16
|
133,900
|
|
|
7/3/2009
|
+0.80 / +3.60%
|
21.40
|
23.00
|
21.40
|
23.00
|
23.00
|
3.19
|
94,770
|
|
|
7/2/2009
|
+0.60 / +2.78%
|
22.00
|
22.50
|
22.00
|
22.20
|
22.20
|
3.08
|
111,360
|
|
|
7/1/2009
|
-0.90 / -4.00%
|
21.60
|
22.00
|
21.50
|
21.60
|
21.60
|
2.99
|
170,970
|
|
|
6/30/2009
|
-0.80 / -3.43%
|
22.50
|
22.90
|
22.20
|
22.50
|
22.50
|
3.12
|
209,830
|
|
|
6/29/2009
|
0.00 / 0.00%
|
23.30
|
23.50
|
22.50
|
23.30
|
23.30
|
3.23
|
64,910
|
|
|
6/26/2009
|
+0.60 / +2.64%
|
23.40
|
23.40
|
22.30
|
23.30
|
23.30
|
3.23
|
82,240
|
|
|
6/25/2009
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.70
|
3.15
|
186,190
|
|
|
6/24/2009
|
+1.00 / +4.83%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
3.01
|
18,800
|
|
|
6/23/2009
|
-1.00 / -4.61%
|
20.70
|
21.50
|
20.70
|
20.70
|
20.70
|
2.87
|
265,420
|
|
|
6/22/2009
|
-1.10 / -4.82%
|
22.00
|
22.50
|
21.70
|
21.70
|
21.70
|
3.01
|
147,970
|
|
|
6/19/2009
|
-0.90 / -3.80%
|
24.00
|
24.00
|
22.80
|
22.80
|
22.80
|
3.16
|
115,580
|
|
|
6/18/2009
|
+0.80 / +3.49%
|
24.00
|
24.00
|
23.30
|
23.70
|
23.70
|
3.28
|
116,140
|
|
|
6/17/2009
|
+1.00 / +4.57%
|
20.90
|
22.90
|
20.90
|
22.90
|
22.90
|
3.17
|
231,330
|
|
|
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
|
|
|