MPC - Marathon Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201764.9566.1964.7065.7565.7510,013,861
Dec 14, 201764.1665.0464.0664.6664.664,301,400
Dec 13, 201764.3064.4163.8064.1564.152,966,100
Dec 12, 201764.8265.2964.2764.4964.492,591,600
Dec 11, 201764.4665.0864.3364.4664.462,768,800
Dec 08, 201764.1964.9463.9564.7564.753,084,700
Dec 07, 201763.1064.0763.0064.0064.003,362,700
Dec 06, 201764.3264.4663.2763.4663.462,354,800
Dec 05, 201763.4265.4163.1664.5464.544,256,100
Dec 04, 201762.9264.3262.6163.3063.304,242,900
Dec 01, 201762.8263.0661.5962.8462.845,187,800
Nov 30, 201761.6962.7861.4462.6362.634,883,700
Nov 29, 201762.0162.2460.9561.4061.404,231,000
Nov 28, 201762.2962.3861.6662.2262.222,889,900
Nov 27, 201761.9562.4561.6061.8861.886,393,000
Nov 24, 201762.1662.2561.5862.0362.031,407,400
Nov 22, 201762.3562.4061.2662.0162.012,956,000
Nov 21, 201762.1962.3661.8062.2962.292,532,400
Nov 20, 201762.1162.5361.7561.9461.942,573,100
Nov 17, 201761.8562.4561.6462.2762.273,195,900
Nov 16, 201761.5162.5861.1562.0162.013,981,300
Nov 15, 201760.4561.8160.1061.5061.504,743,600
Nov 15, 20170.4 Dividend
Nov 14, 201762.3263.0861.9562.8762.474,490,200
Nov 13, 201761.7962.5561.7162.2061.802,823,400
Nov 10, 201761.9862.2861.6161.7261.333,220,100
Nov 09, 201762.6262.7360.9061.6661.275,014,800
Nov 08, 201763.2963.4162.5663.2262.824,834,200
Nov 07, 201762.5863.1262.1563.1162.713,725,400
Nov 06, 201762.3462.5362.1062.3561.953,695,400
Nov 03, 201762.2662.7861.9062.2061.803,660,700
Nov 02, 201761.0662.3460.8762.1761.775,216,100
Nov 01, 201760.2461.9060.0760.8960.505,609,400
Oct 31, 201759.7860.1658.8359.7459.365,157,600
Oct 30, 201758.5059.5758.2559.0658.683,887,700
Oct 27, 201757.6858.9357.4058.4758.104,159,900
Oct 26, 201757.5257.9255.8757.2756.914,239,300
Oct 25, 201756.9657.1455.8956.4456.084,895,500
Oct 24, 201756.5457.2756.5456.9956.633,428,900
Oct 23, 201757.4857.4956.2656.3455.983,734,700
Oct 20, 201757.3057.7457.1557.4957.123,904,900
Oct 19, 201756.4257.1456.1757.1056.743,403,700
Oct 18, 201756.5256.8656.4056.7556.392,905,800
Oct 17, 201755.7456.5355.7356.5156.153,017,900
Oct 16, 201756.4256.5755.6855.7255.375,437,900
Oct 13, 201756.8956.9256.2956.3756.012,839,200
Oct 12, 201756.0056.9055.8056.5556.193,048,400
Oct 11, 201756.3156.5456.1456.2255.864,164,100
Oct 10, 201756.7257.0256.1856.2555.893,621,700
Oct 09, 201756.1356.4956.0456.1455.783,281,500
Oct 06, 201755.8056.4055.7156.0255.663,917,400
Oct 05, 201756.4856.9056.1456.2555.892,886,500
Oct 04, 201756.1656.7055.9056.3155.952,804,600
Oct 03, 201755.5356.3155.2556.1455.783,199,900
Oct 02, 201755.9456.2755.5355.8955.532,712,500
Sep 29, 201755.4656.5555.2956.0855.723,723,900
Sep 28, 201755.2655.7855.1555.4755.123,762,900
Sep 27, 201754.6155.7854.6155.2454.893,857,900
Sep 26, 201755.3655.6555.0755.3855.034,032,800
Sep 25, 201755.0055.8154.9855.5355.184,594,600
Sep 22, 201754.2455.0254.1354.7354.383,681,400
Sep 21, 201754.4354.8954.2654.3754.024,037,800
Sep 20, 201754.3854.7054.0354.4354.084,221,700
Sep 19, 201753.7554.3453.3854.2053.864,522,500
Sep 18, 201753.0653.7352.9353.5853.244,522,000
Sep 15, 201752.3653.1252.2652.9652.629,062,800
Sep 14, 201753.2753.3352.3152.3452.015,402,000
Sep 13, 201754.0054.0852.7153.2152.874,395,700
Sep 12, 201753.9554.4853.5853.7753.433,425,900
Sep 11, 201753.4853.8452.5953.7553.414,580,100
Sep 08, 201752.6653.7152.5253.4253.084,656,400
Sep 07, 201752.6353.1052.3452.6352.303,902,700
Sep 06, 201751.6452.5751.4952.3752.046,461,900
Sep 05, 201753.5853.6650.5251.7951.468,363,200
Sep 01, 201752.5554.3252.5054.2853.933,976,600
Aug 31, 201752.5552.8652.0052.4552.124,895,500
Aug 30, 201751.5352.5451.3752.3352.004,249,300
Aug 29, 201752.1752.5251.1251.4351.105,375,900
Aug 28, 201752.3352.9752.0352.5252.195,812,400
Aug 25, 201751.4752.2051.3651.7251.393,101,400
Aug 24, 201750.2651.5450.1951.1350.804,070,100
Aug 23, 201749.4350.3849.3350.1749.854,527,200
Aug 22, 201749.7149.9649.3049.6749.353,257,500
Aug 21, 201750.0750.1049.4549.4549.143,561,100
Aug 18, 201749.6250.5449.4350.1149.793,661,300
Aug 17, 201750.7250.8949.6849.7049.384,586,200
Aug 16, 201752.0052.0650.9151.0650.743,896,700
Aug 15, 201752.2552.3751.7651.8951.563,015,500
Aug 14, 201752.0852.6952.0652.3151.982,245,800
Aug 14, 20170.4 Dividend
Aug 11, 201752.0352.3551.6952.1651.433,303,500
Aug 10, 201753.0453.0452.1352.2151.483,676,200
Aug 09, 201754.4354.6952.8352.9952.254,329,200
Aug 08, 201754.9055.0654.3154.4453.682,312,200
Aug 07, 201755.5955.7054.8554.9054.133,182,600
Aug 04, 201755.9856.4555.6655.7955.013,467,600
Aug 03, 201756.0556.2755.7555.8955.112,683,000
Aug 02, 201756.1556.6956.0656.2055.412,908,200
Aug 01, 201756.1156.8155.9156.5355.742,918,400
Jul 31, 201755.1656.2055.0255.9955.212,973,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...