|
Closing price on 9/22/2009
|
|
| Open |
35.10 |
| High |
36.10 |
| Low |
35.00 |
| Volume |
137,040 |
| Split-adjusted Price |
4.85 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2009
|
-0.30 / -0.85%
|
35.10
|
36.10
|
35.00
|
35.00
|
35.00
|
4.85
|
137,040
|
|
|
9/21/2009
|
+1.60 / +4.75%
|
35.30
|
35.30
|
35.00
|
35.30
|
35.30
|
4.89
|
337,080
|
|
|
9/18/2009
|
+1.60 / +4.98%
|
32.80
|
33.70
|
32.50
|
33.70
|
33.70
|
4.67
|
289,780
|
|
|
9/17/2009
|
-0.70 / -2.13%
|
32.80
|
33.00
|
31.20
|
32.10
|
32.10
|
4.45
|
343,530
|
|
|
9/16/2009
|
-0.50 / -1.50%
|
33.00
|
33.30
|
32.80
|
32.80
|
32.80
|
4.54
|
91,550
|
|
|
9/15/2009
|
-0.20 / -0.60%
|
33.80
|
33.80
|
32.50
|
33.30
|
33.30
|
4.61
|
147,190
|
|
|
9/14/2009
|
+0.40 / +1.21%
|
33.10
|
33.90
|
33.10
|
33.50
|
33.50
|
4.64
|
143,280
|
|
|
9/11/2009
|
-0.30 / -0.90%
|
33.00
|
33.80
|
33.00
|
33.10
|
33.10
|
4.59
|
125,790
|
|
|
9/10/2009
|
+0.10 / +0.30%
|
33.30
|
33.90
|
33.00
|
33.40
|
33.40
|
4.63
|
121,960
|
|
|
9/9/2009
|
+1.50 / +4.72%
|
33.20
|
33.30
|
32.00
|
33.30
|
33.30
|
4.61
|
289,600
|
|
|
9/8/2009
|
+1.50 / +4.95%
|
31.50
|
31.80
|
31.20
|
31.80
|
31.80
|
4.41
|
131,410
|
|
|
9/7/2009
|
-1.40 / -4.42%
|
30.60
|
30.80
|
30.20
|
30.30
|
30.30
|
4.20
|
126,590
|
|
|
9/4/2009
|
-1.50 / -4.52%
|
33.20
|
33.20
|
31.60
|
31.70
|
31.70
|
4.39
|
224,280
|
|
|
9/3/2009
|
-0.80 / -2.35%
|
33.00
|
34.50
|
33.00
|
33.20
|
33.20
|
4.60
|
216,380
|
|
|
9/1/2009
|
+1.60 / +4.94%
|
32.90
|
34.00
|
32.00
|
34.00
|
34.00
|
4.71
|
347,670
|
|
|
8/31/2009
|
+1.50 / +4.85%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
4.49
|
97,370
|
|
|
8/28/2009
|
+1.40 / +4.75%
|
30.90
|
30.90
|
30.80
|
30.90
|
30.90
|
4.28
|
199,330
|
|
|
8/27/2009
|
+1.40 / +4.98%
|
28.00
|
29.50
|
28.00
|
29.50
|
29.50
|
4.09
|
90,200
|
|
|
8/26/2009
|
-0.70 / -2.43%
|
29.00
|
29.00
|
28.00
|
28.10
|
28.10
|
3.89
|
56,130
|
|
|
8/25/2009
|
-1.50 / -4.95%
|
29.00
|
29.20
|
28.80
|
28.80
|
28.80
|
3.99
|
119,520
|
|
|
8/24/2009
|
+0.30 / +1.00%
|
30.50
|
30.50
|
29.00
|
30.30
|
30.30
|
4.20
|
139,230
|
|
|
8/21/2009
|
+1.20 / +4.17%
|
30.20
|
30.20
|
29.80
|
30.00
|
30.00
|
4.16
|
321,150
|
|
|
8/20/2009
|
+1.30 / +4.73%
|
28.80
|
28.80
|
28.50
|
28.80
|
28.80
|
3.99
|
203,440
|
|
|
8/19/2009
|
+0.90 / +3.38%
|
26.50
|
27.50
|
26.50
|
27.50
|
27.50
|
3.81
|
319,980
|
|
|
8/18/2009
|
0.00 / 0.00%
|
26.20
|
26.90
|
26.20
|
26.60
|
26.60
|
3.69
|
141,810
|
|
|
8/17/2009
|
+0.10 / +0.38%
|
26.00
|
26.80
|
26.00
|
26.60
|
26.60
|
3.69
|
99,970
|
|
|
8/14/2009
|
+0.40 / +1.53%
|
26.10
|
26.80
|
26.00
|
26.50
|
26.50
|
3.67
|
120,200
|
|
|
8/13/2009
|
-0.80 / -2.97%
|
27.00
|
27.00
|
25.60
|
26.10
|
26.10
|
3.62
|
99,440
|
|
|
8/12/2009
|
+1.20 / +4.67%
|
26.80
|
26.90
|
26.50
|
26.90
|
26.90
|
3.73
|
322,830
|
|
|
8/11/2009
|
+1.20 / +4.90%
|
25.30
|
25.70
|
24.50
|
25.70
|
25.70
|
3.56
|
330,460
|
|
|