|
Closing price on 6/5/2008
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
17.20 |
| Volume |
1,020 |
| Split-adjusted Price |
2.27 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2008
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.27
|
1,020
|
|
|
6/4/2008
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.31
|
2,010
|
|
|
6/3/2008
|
-0.30 / -1.66%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.35
|
410
|
|
|
6/2/2008
|
-0.30 / -1.63%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.39
|
3,130
|
|
|
5/30/2008
|
-0.30 / -1.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.43
|
1,300
|
|
|
5/26/2008
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
2.47
|
380
|
|
|
5/23/2008
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.51
|
2,330
|
|
|
5/22/2008
|
-0.30 / -1.53%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.30
|
2.55
|
131,380
|
|
|
5/21/2008
|
-0.30 / -1.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
2.59
|
7,740
|
|
|
5/20/2008
|
-0.40 / -1.97%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
2.63
|
2,000
|
|
|
5/19/2008
|
-0.40 / -1.93%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
2.68
|
3,900
|
|
|
5/16/2008
|
-0.40 / -1.90%
|
20.70
|
21.50
|
20.70
|
20.70
|
20.70
|
2.74
|
53,240
|
|
|
5/15/2008
|
-0.40 / -1.86%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
2.79
|
1,170
|
|
|
5/14/2008
|
-0.40 / -1.83%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.84
|
3,710
|
|
|
5/13/2008
|
-0.40 / -1.79%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
2.90
|
1,310
|
|
|
5/12/2008
|
-0.40 / -1.76%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
2.95
|
2,200
|
|
|
5/9/2008
|
-0.40 / -1.73%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.00
|
5,210
|
|
|
5/8/2008
|
-0.40 / -1.70%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
3.05
|
57,630
|
|
|
5/7/2008
|
-0.40 / -1.67%
|
23.90
|
23.90
|
23.50
|
23.50
|
23.50
|
3.11
|
102,100
|
|
|
5/6/2008
|
-0.40 / -1.65%
|
23.90
|
24.00
|
23.90
|
23.90
|
23.90
|
3.16
|
57,910
|
|
|
5/5/2008
|
+0.40 / +1.67%
|
24.20
|
24.30
|
24.20
|
24.30
|
24.30
|
3.21
|
50,400
|
|
|
4/29/2008
|
+0.40 / +1.70%
|
23.90
|
23.90
|
23.50
|
23.90
|
23.90
|
3.16
|
52,270
|
|
|
4/28/2008
|
+0.40 / +1.73%
|
22.80
|
23.50
|
22.80
|
23.50
|
23.50
|
3.11
|
39,920
|
|
|
4/25/2008
|
-0.40 / -1.70%
|
23.10
|
23.50
|
23.10
|
23.10
|
23.10
|
3.05
|
15,960
|
|
|
4/24/2008
|
-0.40 / -1.67%
|
23.50
|
23.90
|
23.50
|
23.50
|
23.50
|
3.11
|
33,080
|
|
|
4/23/2008
|
-0.40 / -1.65%
|
23.90
|
24.00
|
23.90
|
23.90
|
23.90
|
3.16
|
43,550
|
|
|
4/22/2008
|
0.00 / 0.00%
|
24.20
|
24.40
|
24.20
|
24.30
|
24.30
|
3.21
|
40,590
|
|
|
4/21/2008
|
+0.40 / +1.67%
|
24.00
|
24.30
|
24.00
|
24.30
|
24.30
|
3.21
|
80,650
|
|
|
4/18/2008
|
0.00 / 0.00%
|
24.30
|
24.30
|
23.50
|
23.90
|
23.90
|
3.16
|
111,980
|
|
|
4/17/2008
|
-0.40 / -1.65%
|
23.90
|
24.00
|
23.90
|
23.90
|
23.90
|
3.16
|
103,750
|
|
|