|
Closing price on 8/7/2009
|
|
| Open |
23.10 |
| High |
23.40 |
| Low |
23.10 |
| Volume |
92,440 |
| Split-adjusted Price |
3.24 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2009
|
+0.10 / +0.43%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.40
|
3.24
|
92,440
|
|
|
8/6/2009
|
+0.30 / +1.30%
|
23.80
|
23.80
|
23.00
|
23.30
|
23.30
|
3.23
|
40,600
|
|
|
8/5/2009
|
0.00 / 0.00%
|
22.50
|
23.40
|
22.50
|
23.00
|
23.00
|
3.19
|
153,470
|
|
|
8/4/2009
|
-0.30 / -1.29%
|
23.60
|
23.60
|
23.00
|
23.00
|
23.00
|
3.19
|
78,150
|
|
|
8/3/2009
|
+0.20 / +0.87%
|
22.30
|
23.30
|
22.30
|
23.30
|
23.30
|
3.23
|
34,090
|
|
|
7/31/2009
|
+0.40 / +1.76%
|
23.00
|
23.10
|
22.50
|
23.10
|
23.10
|
3.20
|
70,310
|
|
|
7/30/2009
|
0.00 / 0.00%
|
22.20
|
22.70
|
22.20
|
22.70
|
22.70
|
3.15
|
47,580
|
|
|
7/29/2009
|
+0.40 / +1.79%
|
22.80
|
22.90
|
22.30
|
22.70
|
22.70
|
3.15
|
75,950
|
|
|
7/28/2009
|
-0.90 / -3.88%
|
23.00
|
23.00
|
22.20
|
22.30
|
22.30
|
3.09
|
43,720
|
|
|
7/27/2009
|
+0.10 / +0.43%
|
22.80
|
23.80
|
22.80
|
23.20
|
23.20
|
3.21
|
55,190
|
|
|
7/24/2009
|
+1.10 / +5.00%
|
23.10
|
23.10
|
23.00
|
23.10
|
23.10
|
3.20
|
97,610
|
|
|
7/23/2009
|
+0.70 / +3.29%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
3.05
|
39,550
|
|
|
7/22/2009
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.00
|
21.30
|
21.30
|
2.95
|
33,830
|
|
|
7/21/2009
|
+0.30 / +1.43%
|
20.60
|
22.00
|
20.60
|
21.30
|
21.30
|
2.95
|
10,240
|
|
|
7/20/2009
|
-1.00 / -4.55%
|
20.90
|
21.30
|
20.90
|
21.00
|
21.00
|
2.91
|
44,480
|
|
|
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
|
|
|