|
Closing price on 2/27/2020
|
|
| Open |
23.20 |
| High |
23.70 |
| Low |
23.20 |
| Volume |
77,700 |
| Split-adjusted Price |
8.70 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2020
|
+0.20 / +0.85%
|
23.20
|
23.70
|
23.20
|
23.70
|
23.55
|
8.70
|
77,700
|
|
|
2/26/2020
|
-0.10 / -0.42%
|
23.50
|
23.80
|
23.20
|
23.50
|
23.48
|
8.63
|
64,500
|
|
|
2/25/2020
|
+1.10 / +4.89%
|
22.50
|
23.80
|
22.50
|
23.60
|
23.37
|
8.67
|
105,400
|
|
|
2/24/2020
|
-1.10 / -4.66%
|
23.10
|
23.20
|
22.50
|
22.50
|
22.68
|
8.26
|
134,200
|
|
|
2/21/2020
|
-1.10 / -4.55%
|
24.10
|
24.20
|
23.00
|
23.10
|
23.63
|
8.48
|
98,700
|
|
|
2/20/2020
|
-0.50 / -2.02%
|
24.30
|
24.60
|
23.90
|
24.20
|
24.14
|
8.89
|
97,000
|
|
|
2/19/2020
|
+0.80 / +3.35%
|
24.20
|
24.70
|
23.70
|
24.70
|
24.17
|
9.07
|
237,600
|
|
|
2/18/2020
|
+1.30 / +5.75%
|
23.10
|
23.90
|
22.50
|
23.90
|
23.42
|
8.78
|
2,437,400
|
|
|
2/17/2020
|
-1.40 / -5.83%
|
23.50
|
23.50
|
22.50
|
22.60
|
23.02
|
8.30
|
252,800
|
|
|
2/14/2020
|
-0.40 / -1.65%
|
24.20
|
24.20
|
23.50
|
23.80
|
23.98
|
8.74
|
42,200
|
|
|
2/13/2020
|
+1.10 / +4.76%
|
23.30
|
24.20
|
23.10
|
24.20
|
23.81
|
8.89
|
931,800
|
|
|
2/12/2020
|
+0.90 / +4.05%
|
22.10
|
23.20
|
22.10
|
23.10
|
22.61
|
8.48
|
156,100
|
|
|
2/11/2020
|
0.00 / 0.00%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.02
|
8.15
|
113,000
|
|
|
2/10/2020
|
+0.40 / +1.83%
|
21.80
|
22.20
|
21.00
|
22.20
|
21.76
|
8.15
|
67,500
|
|
|
2/7/2020
|
+0.40 / +1.84%
|
21.50
|
22.10
|
21.00
|
22.10
|
21.83
|
8.12
|
115,200
|
|
|
2/6/2020
|
-0.30 / -1.36%
|
21.50
|
22.30
|
21.50
|
21.70
|
21.73
|
7.97
|
110,100
|
|
|
2/5/2020
|
+1.00 / +4.76%
|
21.00
|
22.20
|
20.90
|
22.00
|
21.52
|
8.08
|
100,600
|
|
|
2/4/2020
|
+0.60 / +2.94%
|
20.40
|
21.00
|
20.30
|
21.00
|
20.58
|
7.71
|
124,100
|
|
|
2/3/2020
|
-0.30 / -1.45%
|
20.50
|
20.50
|
17.70
|
20.40
|
19.46
|
7.49
|
274,500
|
|
|
1/31/2020
|
-1.40 / -6.42%
|
21.70
|
21.70
|
20.30
|
20.40
|
20.71
|
7.49
|
164,500
|
|
|
1/30/2020
|
-1.40 / -6.03%
|
22.50
|
22.70
|
21.70
|
21.80
|
22.06
|
8.01
|
96,200
|
|
|
1/22/2020
|
-2.00 / -8.16%
|
23.70
|
23.80
|
22.20
|
22.50
|
23.24
|
8.26
|
1,431,400
|
|
|
1/21/2020
|
+2.00 / +8.89%
|
22.50
|
24.50
|
22.00
|
24.50
|
23.46
|
9.00
|
596,900
|
|
|
1/20/2020
|
-0.40 / -1.75%
|
22.20
|
22.60
|
21.10
|
22.50
|
21.83
|
8.26
|
481,800
|
|
|
1/17/2020
|
-2.10 / -8.50%
|
24.50
|
24.50
|
21.80
|
22.60
|
22.88
|
8.30
|
913,300
|
|
|
1/16/2020
|
+0.90 / +3.78%
|
23.70
|
24.80
|
23.20
|
24.70
|
24.07
|
9.07
|
332,100
|
|
|
1/15/2020
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.50
|
23.80
|
23.71
|
8.74
|
197,600
|
|
|
1/14/2020
|
-0.10 / -0.42%
|
24.10
|
24.20
|
23.70
|
23.80
|
23.89
|
8.74
|
163,200
|
|
|
1/13/2020
|
-0.40 / -1.65%
|
24.10
|
24.20
|
23.40
|
23.90
|
23.81
|
8.78
|
260,600
|
|
|
1/10/2020
|
-0.40 / -1.63%
|
24.50
|
24.80
|
24.00
|
24.10
|
24.33
|
8.85
|
142,000
|
|
|