|
Closing price on 8/28/2008
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
16.00 |
| Volume |
739,540 |
| Split-adjusted Price |
2.33 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2008
|
+0.30 / +1.82%
|
17.30
|
17.30
|
16.00
|
16.80
|
16.80
|
2.33
|
739,540
|
|
|
8/27/2008
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.29
|
35,180
|
|
|
8/26/2008
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.19
|
4,030
|
|
|
8/25/2008
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.09
|
4,580
|
|
|
8/22/2008
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.00
|
47,480
|
|
|
8/21/2008
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1.91
|
85,920
|
|
|
8/20/2008
|
+0.60 / +4.76%
|
13.10
|
13.20
|
12.60
|
13.20
|
13.20
|
1.83
|
970,960
|
|
|
8/19/2008
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.75
|
58,180
|
|
|
8/18/2008
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.66
|
28,800
|
|
|
8/15/2008
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.59
|
2,350
|
|
|
8/14/2008
|
+0.30 / +2.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1.55
|
12,850
|
|
|
8/13/2008
|
+0.30 / +2.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1.51
|
25,790
|
|
|
8/12/2008
|
+0.30 / +2.91%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.47
|
6,640
|
|
|
8/11/2008
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.43
|
680,710
|
|
|
8/8/2008
|
-0.30 / -2.91%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
1.39
|
549,140
|
|
|
8/7/2008
|
-0.30 / -2.83%
|
10.30
|
10.80
|
10.30
|
10.30
|
10.30
|
1.43
|
360,560
|
|
|
8/6/2008
|
-0.30 / -2.75%
|
10.60
|
10.90
|
10.60
|
10.60
|
10.60
|
1.47
|
111,780
|
|
|
8/5/2008
|
-0.30 / -2.68%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1.51
|
4,500
|
|
|
8/4/2008
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1.55
|
39,840
|
|
|
8/1/2008
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.59
|
15,540
|
|
|
7/31/2008
|
-0.30 / -2.48%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.63
|
50,280
|
|
|
7/30/2008
|
-0.30 / -2.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
1.68
|
14,050
|
|
|
7/29/2008
|
-0.30 / -2.36%
|
12.40
|
13.00
|
12.40
|
12.40
|
12.40
|
1.72
|
157,670
|
|
|
7/28/2008
|
-0.30 / -2.31%
|
12.70
|
13.20
|
12.70
|
12.70
|
12.70
|
1.76
|
93,970
|
|
|
7/25/2008
|
-0.40 / -2.99%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1.80
|
30,770
|
|
|
7/24/2008
|
-0.40 / -2.90%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
1.86
|
73,850
|
|
|
7/23/2008
|
-0.40 / -2.82%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1.91
|
30,950
|
|
|
7/22/2008
|
-0.40 / -2.74%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
1.97
|
33,500
|
|
|
7/21/2008
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.02
|
8,450
|
|
|
7/18/2008
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.08
|
13,020
|
|
|