Closing price on 9/30/2019
|
|
Open |
26.20 |
High |
26.40 |
Low |
25.50 |
Volume |
126,500 |
Split-adjusted Price |
9.97 |
|
|
MPC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2019
|
-0.40 / -1.52%
|
26.20
|
26.40
|
25.50
|
25.90
|
25.93
|
9.97
|
126,500
|
|
9/27/2019
|
-0.70 / -2.60%
|
26.70
|
26.70
|
26.00
|
26.20
|
26.31
|
10.08
|
78,500
|
|
9/26/2019
|
+0.60 / +2.28%
|
25.00
|
27.00
|
22.30
|
26.90
|
26.73
|
10.35
|
121,900
|
|
9/25/2019
|
+0.90 / +3.54%
|
25.40
|
27.00
|
25.40
|
26.30
|
26.16
|
10.12
|
113,700
|
|
9/24/2019
|
-0.80 / -3.05%
|
26.30
|
26.30
|
24.80
|
25.40
|
25.62
|
9.78
|
284,700
|
|
9/23/2019
|
-0.60 / -2.24%
|
26.70
|
26.70
|
26.20
|
26.20
|
26.27
|
10.08
|
234,600
|
|
9/20/2019
|
-0.40 / -1.48%
|
27.10
|
27.20
|
26.50
|
26.60
|
26.83
|
10.24
|
43,200
|
|
9/19/2019
|
+0.10 / +0.37%
|
26.90
|
27.20
|
26.80
|
27.00
|
26.99
|
10.39
|
96,900
|
|
9/18/2019
|
-0.40 / -1.47%
|
27.30
|
27.30
|
26.00
|
26.90
|
26.81
|
10.35
|
200,100
|
|
9/17/2019
|
-0.40 / -1.44%
|
27.60
|
27.80
|
27.20
|
27.30
|
27.41
|
10.51
|
200,100
|
|
9/16/2019
|
0.00 / 0.00%
|
27.80
|
27.90
|
27.60
|
27.70
|
27.69
|
10.66
|
103,400
|
|
9/13/2019
|
-0.30 / -1.07%
|
28.10
|
28.10
|
27.60
|
27.80
|
27.73
|
10.70
|
110,700
|
|
9/12/2019
|
+0.20 / +0.72%
|
27.90
|
28.30
|
27.90
|
28.10
|
28.09
|
10.81
|
92,800
|
|
9/11/2019
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.50
|
27.90
|
27.64
|
10.74
|
77,800
|
|
9/10/2019
|
-0.70 / -2.45%
|
28.50
|
28.50
|
27.50
|
27.90
|
27.88
|
10.74
|
84,900
|
|
9/9/2019
|
+0.10 / +0.35%
|
28.90
|
29.10
|
28.30
|
28.60
|
28.72
|
11.01
|
71,900
|
|
9/6/2019
|
+0.90 / +3.23%
|
27.90
|
29.00
|
27.60
|
28.80
|
28.53
|
11.08
|
175,000
|
|
9/5/2019
|
+0.30 / +1.09%
|
27.70
|
28.10
|
27.60
|
27.90
|
27.92
|
10.74
|
65,400
|
|
9/4/2019
|
-0.80 / -2.82%
|
28.30
|
28.40
|
27.40
|
27.60
|
27.63
|
10.62
|
184,130
|
|
9/3/2019
|
-0.10 / -0.35%
|
28.50
|
28.70
|
28.00
|
28.40
|
28.22
|
10.93
|
82,500
|
|
8/30/2019
|
0.00 / 0.00%
|
28.40
|
29.30
|
28.10
|
28.50
|
28.46
|
10.97
|
133,100
|
|
8/29/2019
|
+0.10 / +0.35%
|
28.90
|
28.90
|
28.10
|
28.50
|
28.37
|
10.97
|
90,030
|
|
8/28/2019
|
-0.90 / -3.07%
|
29.30
|
29.60
|
28.40
|
28.40
|
28.78
|
10.93
|
195,600
|
|
8/27/2019
|
-0.60 / -2.01%
|
30.20
|
30.20
|
29.10
|
29.30
|
29.33
|
11.28
|
198,500
|
|
8/26/2019
|
-1.00 / -3.24%
|
31.00
|
31.00
|
29.70
|
29.90
|
30.16
|
11.51
|
259,300
|
|
8/23/2019
|
+1.00 / +3.33%
|
30.50
|
31.60
|
30.20
|
31.00
|
30.93
|
11.93
|
480,300
|
|
8/22/2019
|
+2.20 / +7.91%
|
28.30
|
30.80
|
28.10
|
30.00
|
29.15
|
11.55
|
563,000
|
|
8/21/2019
|
+0.10 / +0.36%
|
28.00
|
28.40
|
27.40
|
27.80
|
27.75
|
10.70
|
328,500
|
|
8/20/2019
|
-0.60 / -2.12%
|
28.50
|
28.50
|
27.30
|
27.70
|
27.56
|
10.66
|
476,200
|
|
8/19/2019
|
0.00 / 0.00%
|
28.50
|
29.10
|
27.80
|
28.30
|
28.25
|
10.89
|
320,100
|
|
|