|
Closing price on 9/23/2008
|
|
| Open |
15.70 |
| High |
16.40 |
| Low |
15.00 |
| Volume |
769,840 |
| Split-adjusted Price |
2.27 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2008
|
+0.70 / +4.46%
|
15.70
|
16.40
|
15.00
|
16.40
|
16.40
|
2.27
|
769,840
|
|
|
9/22/2008
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
2.18
|
2,940
|
|
|
9/19/2008
|
+0.70 / +4.90%
|
14.90
|
15.00
|
14.30
|
15.00
|
15.00
|
2.08
|
258,170
|
|
|
9/18/2008
|
-0.70 / -4.67%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
1.98
|
89,070
|
|
|
9/17/2008
|
-0.70 / -4.46%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.08
|
14,310
|
|
|
9/16/2008
|
-0.80 / -4.85%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
2.18
|
64,540
|
|
|
9/15/2008
|
-0.80 / -4.62%
|
16.50
|
18.10
|
16.50
|
16.50
|
16.50
|
2.29
|
388,540
|
|
|
9/12/2008
|
-0.90 / -4.95%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.40
|
26,880
|
|
|
9/11/2008
|
-0.90 / -4.71%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
2.52
|
47,800
|
|
|
9/10/2008
|
-1.00 / -4.98%
|
19.20
|
20.10
|
19.10
|
19.10
|
19.10
|
2.65
|
130,130
|
|
|
9/9/2008
|
-1.00 / -4.74%
|
20.10
|
22.00
|
20.10
|
20.10
|
20.10
|
2.78
|
384,130
|
|
|
9/8/2008
|
+1.00 / +4.98%
|
21.00
|
21.10
|
19.10
|
21.10
|
21.10
|
2.92
|
989,660
|
|
|
9/5/2008
|
+0.90 / +4.69%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
2.78
|
52,380
|
|
|
9/4/2008
|
+0.90 / +4.92%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
2.66
|
32,060
|
|
|
9/3/2008
|
+0.80 / +4.57%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
2.54
|
14,850
|
|
|
8/29/2008
|
+0.70 / +4.17%
|
16.90
|
17.50
|
16.50
|
17.50
|
17.50
|
2.42
|
598,530
|
|
|
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
|
|
|