MPC - Marathon Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201875.7876.5873.7373.9273.9213,317,100
Oct 18, 201878.4479.9078.2678.8278.824,859,600
Oct 17, 201879.6180.4678.6279.1579.155,630,300
Oct 16, 201879.0080.2578.2780.0780.075,907,500
Oct 15, 201880.0080.3477.7977.7977.797,960,600
Oct 12, 201880.1580.8478.9080.0880.088,179,200
Oct 11, 201880.6581.8178.3478.7378.739,010,200
Oct 10, 201884.8385.0680.6580.6580.6510,626,500
Oct 09, 201883.9684.4882.8683.7683.765,322,700
Oct 08, 201884.0084.1681.8783.8683.869,552,200
Oct 05, 201884.8285.0083.2384.5184.517,580,800
Oct 04, 201886.0586.3284.0185.2785.276,911,300
Oct 03, 201884.3286.5684.0086.3986.398,331,700
Oct 02, 201882.9083.4281.5983.2883.287,100,100
Oct 01, 201881.6183.3281.1682.4382.436,696,600
Sep 28, 201882.4583.0079.9779.9779.9739,153,800
Sep 27, 201884.7885.9582.7183.0483.048,087,700
Sep 26, 201884.7185.2182.4584.5384.537,955,000
Sep 25, 201886.6788.4584.9485.0585.057,512,100
Sep 24, 201883.9486.3683.7085.7985.796,853,000
Sep 21, 201882.3083.9881.9383.3783.378,531,600
Sep 20, 201881.0082.5579.5781.9381.936,500,000
Sep 19, 201883.2783.7880.0980.5480.546,867,500
Sep 18, 201884.2484.6683.4483.9783.974,563,000
Sep 17, 201884.4384.4983.3883.8283.823,510,200
Sep 14, 201884.0484.7483.8884.3484.343,294,400
Sep 13, 201884.3084.5482.8784.0984.094,575,900
Sep 12, 201883.6385.2283.5984.2084.205,581,900
Sep 11, 201882.2583.8581.7183.5283.523,835,400
Sep 10, 201882.7083.1082.1582.4382.434,067,700
Sep 07, 201882.8082.8581.5282.5182.513,589,100
Sep 06, 201883.7885.3482.7582.8082.804,468,200
Sep 05, 201884.0684.4782.4283.9483.945,718,900
Sep 04, 201882.7585.0882.6084.2884.286,036,200
Aug 31, 201882.7983.0081.0882.2982.296,666,800
Aug 30, 201883.9483.9582.0383.1283.124,420,500
Aug 29, 201884.1584.5582.9583.7283.723,624,700
Aug 28, 201883.7184.5883.5183.9183.913,222,900
Aug 27, 201884.0584.7983.1983.6883.684,305,200
Aug 24, 201882.1283.8681.6883.8283.826,091,800
Aug 23, 201880.2881.7479.9581.6281.623,392,100
Aug 22, 201879.1080.5279.0280.2180.213,838,700
Aug 21, 201879.0380.8078.8179.0179.015,733,400
Aug 20, 201877.3779.2277.1878.7678.763,352,300
Aug 17, 201877.2777.3776.2277.1177.113,374,300
Aug 16, 201877.5378.4376.5876.6976.694,075,600
Aug 15, 201879.0279.3276.8177.1877.186,162,800
Aug 15, 20180.46 Dividend
Aug 14, 201880.7180.8679.2880.1179.653,413,800
Aug 13, 201881.1381.7480.0380.0979.632,307,800
Aug 10, 201880.3481.2480.3380.9380.472,708,400
Aug 09, 201881.8582.1880.4580.7580.293,027,600
Aug 08, 201880.7481.9980.1881.6981.223,171,200
Aug 07, 201880.4081.9380.1181.2780.804,145,800
Aug 06, 201879.4079.9378.8179.8479.383,837,100
Aug 03, 201879.7280.3478.4179.0978.643,075,100
Aug 02, 201880.2880.3079.2279.7379.273,785,000
Aug 01, 201880.2581.0779.8580.7680.304,279,400
Jul 31, 201881.6282.6180.7280.8380.374,686,700
Jul 30, 201881.6682.2781.1981.5081.034,166,200
Jul 27, 201880.6281.9079.7080.9980.525,450,900
Jul 26, 201875.8980.6375.4180.1679.7011,435,400
Jul 25, 201873.8674.8673.3674.7274.295,236,300
Jul 24, 201873.4374.5673.0473.7473.324,223,600
Jul 23, 201873.0673.3972.3173.0072.583,605,800
Jul 20, 201872.6573.2672.1072.5272.104,231,700
Jul 19, 201872.8973.4572.6072.8672.443,148,700
Jul 18, 201871.4772.7570.6172.5672.145,089,500
Jul 17, 201871.3872.6570.8371.7071.293,110,700
Jul 16, 201871.0571.9070.7971.4271.013,077,100
Jul 13, 201870.8771.9870.4871.7471.334,884,600
Jul 12, 201870.5370.6769.2770.5170.113,951,200
Jul 11, 201870.9671.6969.3069.9669.564,441,200
Jul 10, 201871.8973.1871.7871.8771.463,965,500
Jul 09, 201870.4472.1770.4071.8271.415,463,300
Jul 06, 201869.2170.9869.1270.2069.804,055,100
Jul 05, 201871.4172.4668.1869.6069.208,436,100
Jul 03, 201870.5572.6270.2870.8270.416,832,100
Jul 02, 201869.6970.4069.2070.2769.875,351,000
Jun 29, 201869.9171.2769.7170.1669.765,576,800
Jun 28, 201869.4770.4869.0669.4969.094,546,300
Jun 27, 201871.0271.6969.0369.2068.805,758,900
Jun 26, 201870.0771.2370.0570.5470.134,478,800
Jun 25, 201872.8372.9069.2869.9769.577,899,400
Jun 22, 201874.0374.1872.5672.6272.2011,180,200
Jun 21, 201873.4673.8072.2372.4872.064,776,300
Jun 20, 201874.5074.9173.3073.8273.403,217,200
Jun 19, 201874.0175.1573.7174.5274.093,828,100
Jun 18, 201873.6475.2373.2574.7974.364,517,800
Jun 15, 201874.7175.4673.2773.5673.148,448,900
Jun 14, 201875.6176.1975.0875.1974.764,880,500
Jun 13, 201875.6175.7974.4474.8874.454,645,600
Jun 12, 201877.8978.3175.2275.4675.037,553,200
Jun 11, 201878.9478.9476.8477.7777.325,268,200
Jun 08, 201878.8479.3478.0378.9978.544,058,800
Jun 07, 201879.5279.6178.3579.1578.704,197,600
Jun 06, 201880.0580.1577.5578.7678.316,320,300
Jun 05, 201881.9082.2079.7380.3379.874,851,800
Jun 04, 201882.3083.3381.5581.9381.466,646,600
Jun 01, 201879.7882.0379.0081.9281.456,978,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...