|
Closing price on 9/24/2020
|
|
| Open |
31.50 |
| High |
31.60 |
| Low |
30.80 |
| Volume |
155,700 |
| Split-adjusted Price |
13.05 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2020
|
-0.40 / -1.27%
|
31.50
|
31.60
|
30.80
|
31.10
|
31.30
|
13.05
|
155,700
|
|
|
9/23/2020
|
+0.30 / +0.96%
|
31.70
|
32.00
|
31.30
|
31.50
|
31.58
|
13.21
|
126,200
|
|
|
9/22/2020
|
0.00 / 0.00%
|
30.60
|
31.80
|
30.60
|
31.20
|
31.36
|
13.09
|
216,600
|
|
|
9/21/2020
|
+0.60 / +1.96%
|
30.80
|
31.80
|
30.60
|
31.20
|
31.11
|
13.09
|
231,200
|
|
|
9/18/2020
|
+0.50 / +1.64%
|
30.40
|
30.90
|
30.30
|
30.90
|
30.56
|
12.96
|
180,600
|
|
|
9/17/2020
|
-0.30 / -0.98%
|
30.60
|
30.70
|
30.10
|
30.40
|
30.39
|
12.75
|
178,000
|
|
|
9/16/2020
|
-0.30 / -0.97%
|
31.20
|
31.20
|
30.30
|
30.70
|
30.66
|
12.88
|
125,200
|
|
|
9/15/2020
|
+0.10 / +0.32%
|
30.90
|
31.90
|
30.50
|
31.00
|
31.14
|
13.00
|
231,200
|
|
|
9/14/2020
|
+1.80 / +6.19%
|
29.20
|
31.50
|
29.00
|
30.90
|
30.27
|
12.96
|
588,300
|
|
|
9/11/2020
|
+0.10 / +0.34%
|
28.80
|
29.30
|
28.60
|
29.10
|
29.09
|
12.21
|
127,600
|
|
|
9/10/2020
|
-0.30 / -1.02%
|
29.30
|
29.40
|
28.80
|
29.00
|
29.09
|
12.17
|
112,900
|
|
|
9/9/2020
|
+0.40 / +1.38%
|
28.50
|
29.80
|
28.20
|
29.30
|
29.12
|
12.29
|
171,500
|
|
|
9/8/2020
|
+0.30 / +1.05%
|
28.70
|
29.00
|
28.40
|
28.90
|
28.81
|
12.12
|
202,400
|
|
|
9/7/2020
|
+0.90 / +3.25%
|
27.70
|
29.30
|
27.70
|
28.60
|
28.93
|
12.00
|
433,800
|
|
|
9/4/2020
|
-0.10 / -0.36%
|
27.60
|
28.00
|
27.00
|
27.80
|
27.66
|
11.66
|
80,300
|
|
|
9/3/2020
|
+0.20 / +0.72%
|
27.80
|
28.10
|
27.60
|
27.90
|
27.83
|
11.70
|
109,100
|
|
|
9/1/2020
|
+0.50 / +1.84%
|
27.00
|
27.90
|
27.00
|
27.70
|
27.68
|
11.62
|
110,900
|
|
|
8/31/2020
|
-0.90 / -3.20%
|
27.90
|
27.90
|
27.10
|
27.20
|
27.42
|
11.41
|
107,900
|
|
|
8/28/2020
|
+0.10 / +0.36%
|
28.00
|
28.40
|
27.70
|
27.70
|
28.06
|
11.62
|
189,100
|
|
|
8/27/2020
|
+0.30 / +1.10%
|
27.20
|
28.10
|
27.10
|
27.60
|
27.57
|
11.58
|
218,200
|
|
|
8/26/2020
|
-0.20 / -0.73%
|
27.80
|
27.80
|
27.00
|
27.30
|
27.19
|
11.45
|
64,700
|
|
|
8/25/2020
|
+0.90 / +3.38%
|
26.70
|
27.80
|
26.70
|
27.50
|
27.40
|
11.54
|
185,400
|
|
|
8/24/2020
|
+0.30 / +1.14%
|
26.60
|
26.70
|
26.40
|
26.60
|
26.53
|
11.16
|
152,500
|
|
|
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
|
|
|