|
Closing price on 9/3/2009
|
|
| Open |
33.00 |
| High |
34.50 |
| Low |
33.00 |
| Volume |
216,380 |
| Split-adjusted Price |
4.60 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/10/2009
|
+1.10 / +4.70%
|
23.50
|
24.50
|
23.50
|
24.50
|
24.50
|
3.39
|
135,580
|
|
|
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
|
|
|