|
Closing price on 8/21/2020
|
|
| Open |
26.30 |
| High |
26.60 |
| Low |
26.00 |
| Volume |
92,000 |
| Split-adjusted Price |
11.12 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2020
|
+0.20 / +0.76%
|
26.30
|
26.60
|
26.00
|
26.50
|
26.34
|
11.12
|
92,000
|
|
|
8/20/2020
|
-0.20 / -0.75%
|
26.70
|
26.80
|
25.90
|
26.30
|
26.13
|
11.03
|
23,200
|
|
|
8/19/2020
|
+0.50 / +1.92%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.25
|
11.12
|
51,400
|
|
|
8/18/2020
|
+0.20 / +0.78%
|
26.00
|
26.10
|
25.80
|
26.00
|
25.92
|
10.91
|
28,300
|
|
|
8/17/2020
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.60
|
25.80
|
25.78
|
10.82
|
42,700
|
|
|
8/14/2020
|
-0.30 / -1.14%
|
26.30
|
26.40
|
25.60
|
26.00
|
25.93
|
10.91
|
79,500
|
|
|
8/13/2020
|
-0.20 / -0.75%
|
26.40
|
26.80
|
26.20
|
26.30
|
26.33
|
11.03
|
63,600
|
|
|
8/12/2020
|
0.00 / 0.00%
|
26.50
|
26.80
|
25.80
|
26.50
|
26.42
|
11.12
|
100,300
|
|
|
8/11/2020
|
+0.50 / +1.92%
|
26.00
|
26.80
|
26.00
|
26.50
|
26.32
|
11.12
|
94,100
|
|
|
8/10/2020
|
-0.20 / -0.76%
|
26.00
|
26.30
|
25.80
|
26.00
|
25.97
|
10.91
|
55,100
|
|
|
8/7/2020
|
+0.50 / +1.96%
|
25.70
|
26.50
|
25.60
|
26.00
|
26.17
|
10.91
|
123,800
|
|
|
8/6/2020
|
+0.60 / +2.41%
|
24.80
|
25.80
|
24.80
|
25.50
|
25.37
|
10.70
|
93,500
|
|
|
8/5/2020
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.50
|
24.90
|
24.78
|
10.45
|
90,800
|
|
|
8/4/2020
|
+0.20 / +0.81%
|
24.80
|
25.20
|
24.80
|
24.90
|
24.92
|
10.45
|
37,100
|
|
|
8/3/2020
|
+0.70 / +2.92%
|
24.00
|
24.80
|
24.00
|
24.70
|
24.51
|
10.36
|
35,100
|
|
|
7/31/2020
|
-0.20 / -0.82%
|
24.10
|
24.40
|
21.20
|
24.10
|
24.03
|
10.11
|
56,100
|
|
|
7/30/2020
|
+0.30 / +1.25%
|
24.50
|
24.50
|
24.00
|
24.30
|
24.19
|
10.19
|
34,100
|
|
|
7/29/2020
|
-0.70 / -2.83%
|
25.00
|
25.00
|
23.30
|
24.00
|
23.78
|
10.07
|
58,300
|
|
|
7/28/2020
|
+1.30 / +5.56%
|
23.00
|
25.00
|
23.00
|
24.70
|
24.35
|
10.36
|
99,700
|
|
|
7/27/2020
|
-2.70 / -10.34%
|
25.50
|
25.50
|
22.50
|
23.40
|
23.84
|
9.82
|
182,600
|
|
|
7/24/2020
|
-1.70 / -6.25%
|
26.90
|
27.40
|
25.50
|
25.50
|
26.06
|
10.70
|
168,700
|
|
|
7/23/2020
|
+0.30 / +1.12%
|
27.00
|
27.20
|
26.70
|
27.20
|
26.99
|
11.41
|
73,900
|
|
|
7/22/2020
|
-0.40 / -1.47%
|
27.40
|
27.50
|
26.90
|
26.90
|
27.23
|
11.28
|
66,600
|
|
|
7/21/2020
|
-0.30 / -1.09%
|
27.60
|
27.60
|
26.80
|
27.30
|
27.03
|
11.45
|
95,500
|
|
|
7/20/2020
|
-0.60 / -2.13%
|
28.10
|
28.20
|
27.60
|
27.60
|
27.89
|
11.58
|
62,300
|
|
|
7/17/2020
|
+0.60 / +2.16%
|
27.90
|
28.50
|
27.90
|
28.40
|
28.24
|
11.91
|
147,500
|
|
|
7/16/2020
|
+1.00 / +3.73%
|
26.80
|
27.90
|
26.80
|
27.80
|
27.59
|
11.66
|
266,600
|
|
|
7/15/2020
|
+0.20 / +0.75%
|
26.40
|
26.90
|
26.40
|
26.80
|
26.70
|
11.24
|
75,200
|
|
|
7/14/2020
|
+0.10 / +0.38%
|
26.30
|
26.60
|
26.20
|
26.60
|
26.37
|
11.16
|
27,800
|
|
|
7/13/2020
|
-0.10 / -0.38%
|
26.70
|
26.90
|
26.10
|
26.50
|
26.49
|
11.12
|
22,800
|
|
|