|
|
Closing price on 12/1/2008
|
|
| Open |
11.50 |
| High |
11.90 |
| Low |
11.40 |
| Volume |
13,080 |
| Split-adjusted Price |
1.52 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2008
|
-0.20 / -1.71%
|
11.50
|
11.90
|
11.40
|
11.50
|
11.50
|
1.52
|
13,080
|
|
|
11/28/2008
|
+0.50 / +4.46%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
1.55
|
15,110
|
|
|
11/27/2008
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.20
|
1.48
|
25,780
|
|
|
11/26/2008
|
-0.40 / -3.31%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.70
|
1.55
|
33,970
|
|
|
11/25/2008
|
+0.50 / +4.31%
|
11.80
|
12.10
|
11.60
|
12.10
|
12.10
|
1.60
|
78,450
|
|
|
11/24/2008
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.60
|
1.53
|
36,640
|
|
|
11/21/2008
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.20
|
11.50
|
11.50
|
1.52
|
47,670
|
|
|
11/20/2008
|
-0.30 / -2.54%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.50
|
1.52
|
96,190
|
|
|
11/19/2008
|
-0.20 / -1.67%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.80
|
1.56
|
60,070
|
|
|
11/18/2008
|
-0.40 / -3.23%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
1.59
|
36,900
|
|
|
11/17/2008
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.40
|
1.64
|
51,820
|
|
|
11/14/2008
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.64
|
32,910
|
|
|
11/13/2008
|
+0.50 / +4.39%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.90
|
1.57
|
47,870
|
|
|
11/12/2008
|
-0.60 / -5.00%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.40
|
1.51
|
307,800
|
|
|
11/11/2008
|
-0.10 / -0.83%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
1.59
|
65,670
|
|
|
11/10/2008
|
-0.20 / -1.63%
|
12.40
|
12.60
|
12.10
|
12.10
|
12.10
|
1.60
|
22,390
|
|
|
11/7/2008
|
-0.50 / -3.91%
|
12.30
|
12.80
|
12.20
|
12.30
|
12.30
|
1.63
|
81,220
|
|
|
11/6/2008
|
-0.60 / -4.48%
|
12.80
|
13.50
|
12.80
|
12.80
|
12.80
|
1.69
|
97,460
|
|
|
11/5/2008
|
+0.60 / +4.69%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.40
|
1.77
|
144,550
|
|
|
11/4/2008
|
+0.50 / +4.07%
|
12.30
|
12.80
|
11.90
|
12.80
|
12.80
|
1.69
|
72,250
|
|
|
11/3/2008
|
-0.30 / -2.38%
|
12.20
|
12.80
|
12.00
|
12.30
|
12.30
|
1.63
|
50,870
|
|
|
10/31/2008
|
+0.10 / +0.80%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.60
|
1.67
|
46,000
|
|
|
10/30/2008
|
+0.30 / +2.46%
|
12.00
|
12.50
|
11.70
|
12.50
|
12.50
|
1.65
|
56,580
|
|
|
10/29/2008
|
+0.50 / +4.27%
|
12.20
|
12.20
|
11.70
|
12.20
|
12.20
|
1.61
|
226,460
|
|
|
10/28/2008
|
+0.40 / +3.54%
|
10.80
|
11.70
|
10.80
|
11.70
|
11.70
|
1.55
|
167,460
|
|
|
10/27/2008
|
-0.50 / -4.24%
|
11.30
|
12.30
|
11.30
|
11.30
|
11.30
|
1.49
|
183,370
|
|
|
10/24/2008
|
-0.60 / -4.84%
|
12.00
|
12.80
|
11.80
|
11.80
|
11.80
|
1.56
|
122,420
|
|
|
10/23/2008
|
-0.60 / -4.62%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
1.64
|
163,570
|
|
|
10/22/2008
|
-0.60 / -4.41%
|
13.20
|
13.40
|
13.00
|
13.00
|
13.00
|
1.72
|
93,260
|
|
|
10/21/2008
|
+0.10 / +0.74%
|
14.10
|
14.10
|
13.40
|
13.60
|
13.60
|
1.80
|
248,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|