|
Closing price on 5/22/2020
|
|
| Open |
26.90 |
| High |
27.00 |
| Low |
26.40 |
| Volume |
141,000 |
| Split-adjusted Price |
10.57 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
-0.40 / -1.49%
|
26.90
|
27.00
|
26.40
|
26.40
|
26.68
|
10.57
|
141,000
|
|
|
5/21/2020
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.60
|
26.80
|
26.77
|
10.73
|
84,700
|
|
|
5/20/2020
|
+0.30 / +1.13%
|
26.60
|
27.00
|
26.30
|
26.80
|
26.79
|
10.73
|
125,500
|
|
|
5/19/2020
|
+0.10 / +0.38%
|
27.00
|
27.00
|
26.20
|
26.50
|
26.58
|
10.61
|
245,100
|
|
|
5/18/2020
|
+0.30 / +1.15%
|
26.30
|
26.80
|
25.80
|
26.40
|
26.26
|
10.57
|
120,000
|
|
|
5/15/2020
|
+0.10 / +0.38%
|
26.60
|
26.90
|
25.80
|
26.30
|
26.14
|
10.53
|
169,700
|
|
|
5/14/2020
|
-0.60 / -2.24%
|
26.60
|
27.30
|
25.80
|
26.20
|
26.56
|
10.49
|
202,300
|
|
|
5/13/2020
|
-0.30 / -1.11%
|
27.30
|
27.30
|
26.30
|
26.80
|
26.74
|
10.73
|
212,800
|
|
|
5/12/2020
|
+0.10 / +0.37%
|
27.10
|
27.90
|
26.60
|
27.10
|
27.34
|
10.85
|
227,600
|
|
|
5/11/2020
|
+1.50 / +5.88%
|
25.50
|
27.50
|
25.40
|
27.00
|
26.56
|
10.81
|
308,200
|
|
|
5/8/2020
|
+0.30 / +1.20%
|
25.00
|
26.00
|
25.00
|
25.30
|
25.53
|
10.13
|
278,300
|
|
|
5/7/2020
|
+1.20 / +5.04%
|
23.70
|
25.00
|
23.70
|
25.00
|
24.63
|
10.01
|
236,500
|
|
|
5/6/2020
|
+0.60 / +2.59%
|
23.20
|
23.80
|
23.20
|
23.80
|
23.43
|
9.53
|
84,000
|
|
|
5/5/2020
|
+0.20 / +0.87%
|
23.10
|
23.40
|
22.50
|
23.20
|
22.87
|
9.29
|
65,000
|
|
|
5/4/2020
|
-1.30 / -5.35%
|
24.30
|
24.30
|
22.50
|
23.00
|
23.33
|
9.21
|
102,000
|
|
|
4/29/2020
|
-0.50 / -2.02%
|
24.50
|
24.60
|
24.10
|
24.20
|
24.34
|
9.69
|
60,400
|
|
|
4/28/2020
|
+0.30 / +1.23%
|
24.10
|
25.00
|
24.00
|
24.70
|
24.51
|
9.89
|
247,200
|
|
|
4/27/2020
|
+1.90 / +8.44%
|
22.60
|
24.80
|
22.60
|
24.40
|
24.15
|
9.77
|
277,200
|
|
|
4/24/2020
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.20
|
22.60
|
22.51
|
9.05
|
82,900
|
|
|
4/23/2020
|
+0.20 / +0.88%
|
23.50
|
23.90
|
22.60
|
23.00
|
23.23
|
9.21
|
122,200
|
|
|
4/22/2020
|
+0.70 / +3.17%
|
22.00
|
23.10
|
21.30
|
22.80
|
22.48
|
9.13
|
77,300
|
|
|
4/21/2020
|
-2.10 / -8.68%
|
24.00
|
24.20
|
21.80
|
22.10
|
22.79
|
8.85
|
270,400
|
|
|
4/20/2020
|
+0.60 / +2.54%
|
23.80
|
24.70
|
23.10
|
24.20
|
24.01
|
9.69
|
213,900
|
|
|
4/17/2020
|
-0.30 / -1.27%
|
24.30
|
24.30
|
23.20
|
23.40
|
23.62
|
9.37
|
143,000
|
|
|
4/16/2020
|
+1.60 / +7.24%
|
22.20
|
24.20
|
21.50
|
23.70
|
23.14
|
9.49
|
162,300
|
|
|
4/15/2020
|
+0.60 / +2.79%
|
21.50
|
22.40
|
21.50
|
22.10
|
22.12
|
8.85
|
130,100
|
|
|
4/14/2020
|
+1.60 / +8.04%
|
20.20
|
21.70
|
19.90
|
21.50
|
20.80
|
8.61
|
221,500
|
|
|
4/13/2020
|
-0.20 / -1.00%
|
20.10
|
20.40
|
19.70
|
19.90
|
20.16
|
7.97
|
34,700
|
|
|
4/10/2020
|
-0.50 / -2.45%
|
20.40
|
20.60
|
19.90
|
19.90
|
20.12
|
7.97
|
76,300
|
|
|
4/9/2020
|
-0.40 / -1.92%
|
20.40
|
21.00
|
20.30
|
20.40
|
20.66
|
8.17
|
32,400
|
|
|