|
Closing price on 7/3/2009
|
|
| Open |
21.40 |
| High |
23.00 |
| Low |
21.40 |
| Volume |
94,770 |
| Split-adjusted Price |
3.19 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|