MPC - Marathon Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201861.5662.6959.5559.8759.878,583,000
Dec 13, 201862.2062.6561.5862.1262.126,501,700
Dec 12, 201862.2763.3762.0262.0462.045,484,100
Dec 11, 201861.4562.4360.8761.3461.345,555,100
Dec 10, 201861.0262.0259.5560.9860.988,768,800
Dec 07, 201864.1366.1061.1361.5661.569,721,900
Dec 06, 201862.8863.6361.8063.5563.557,501,300
Dec 04, 201864.7566.5163.2863.3463.347,711,600
Dec 03, 201866.0066.8863.2864.6664.669,307,900
Nov 30, 201864.7865.5764.3065.1665.166,236,800
Nov 29, 201865.0465.9964.8264.9064.905,096,900
Nov 28, 201863.6065.5462.4265.2865.286,229,200
Nov 27, 201863.8464.6063.4463.7463.745,096,700
Nov 26, 201862.8164.4462.5964.1864.185,448,300
Nov 23, 201862.5363.1061.7061.7361.732,695,000
Nov 21, 201862.2664.2762.0163.7363.736,438,600
Nov 20, 201861.5963.0760.6461.8961.897,603,000
Nov 20, 20180.46 Dividend
Nov 19, 201865.0965.5062.5963.4162.956,337,700
Nov 16, 201865.7266.3964.9765.4464.976,373,700
Nov 15, 201863.5965.6063.2665.3664.896,149,600
Nov 14, 201865.2865.8663.1763.8463.386,395,600
Nov 13, 201865.5066.2363.6564.1763.708,936,000
Nov 12, 201867.6867.9265.7765.9065.424,588,800
Nov 09, 201867.1767.6666.0867.1866.696,340,500
Nov 08, 201869.6269.7767.2967.7067.217,182,500
Nov 07, 201868.9869.9768.1069.8269.317,305,300
Nov 06, 201869.7569.7667.9068.3767.876,809,800
Nov 05, 201870.5170.9268.8469.7669.254,841,500
Nov 02, 201871.7973.0069.2569.4968.995,685,500
Nov 01, 201869.8072.4468.7571.0870.568,070,900
Oct 31, 201869.8972.1269.8270.4569.949,638,900
Oct 30, 201867.4569.1366.6468.8068.306,470,600
Oct 29, 201869.8570.4666.2967.2366.746,307,400
Oct 26, 201869.0669.7567.2968.8668.367,837,700
Oct 25, 201869.5270.5169.0169.9669.458,315,800
Oct 24, 201871.8872.0067.8268.0667.5712,254,700
Oct 23, 201872.5072.7268.9472.0971.578,640,000
Oct 22, 201874.0074.5672.2274.1373.595,154,000
Oct 19, 201875.7876.5873.7373.9273.3813,322,800
Oct 18, 201878.4479.9078.2678.8278.254,859,600
Oct 17, 201879.6180.4678.6279.1578.585,630,300
Oct 16, 201879.0080.2578.2780.0779.495,907,500
Oct 15, 201880.0080.3477.7977.7977.237,960,600
Oct 12, 201880.1580.8478.9080.0879.508,179,200
Oct 11, 201880.6581.8178.3478.7378.169,010,200
Oct 10, 201884.8385.0680.6580.6580.0610,626,500
Oct 09, 201883.9684.4882.8683.7683.155,322,700
Oct 08, 201884.0084.1681.8783.8683.259,552,200
Oct 05, 201884.8285.0083.2384.5183.907,580,800
Oct 04, 201886.0586.3284.0185.2784.656,911,300
Oct 03, 201884.3286.5684.0086.3985.768,331,700
Oct 02, 201882.9083.4281.5983.2882.687,100,100
Oct 01, 201881.6183.3281.1682.4381.836,696,600
Sep 28, 201882.4583.0079.9779.9779.3939,153,800
Sep 27, 201884.7885.9582.7183.0482.448,087,700
Sep 26, 201884.7185.2182.4584.5383.927,955,000
Sep 25, 201886.6788.4584.9485.0584.437,512,100
Sep 24, 201883.9486.3683.7085.7985.176,853,000
Sep 21, 201882.3083.9881.9383.3782.778,531,600
Sep 20, 201881.0082.5579.5781.9381.346,500,000
Sep 19, 201883.2783.7880.0980.5479.966,867,500
Sep 18, 201884.2484.6683.4483.9783.364,563,000
Sep 17, 201884.4384.4983.3883.8283.213,510,200
Sep 14, 201884.0484.7483.8884.3483.733,294,400
Sep 13, 201884.3084.5482.8784.0983.484,575,900
Sep 12, 201883.6385.2283.5984.2083.595,581,900
Sep 11, 201882.2583.8581.7183.5282.913,835,400
Sep 10, 201882.7083.1082.1582.4381.834,067,700
Sep 07, 201882.8082.8581.5282.5181.913,589,100
Sep 06, 201883.7885.3482.7582.8082.204,468,200
Sep 05, 201884.0684.4782.4283.9483.335,718,900
Sep 04, 201882.7585.0882.6084.2883.676,036,200
Aug 31, 201882.7983.0081.0882.2981.696,666,800
Aug 30, 201883.9483.9582.0383.1282.524,420,500
Aug 29, 201884.1584.5582.9583.7283.113,624,700
Aug 28, 201883.7184.5883.5183.9183.303,222,900
Aug 27, 201884.0584.7983.1983.6883.074,305,200
Aug 24, 201882.1283.8681.6883.8283.216,091,800
Aug 23, 201880.2881.7479.9581.6281.033,392,100
Aug 22, 201879.1080.5279.0280.2179.633,838,700
Aug 21, 201879.0380.8078.8179.0178.445,733,400
Aug 20, 201877.3779.2277.1878.7678.193,352,300
Aug 17, 201877.2777.3776.2277.1176.553,374,300
Aug 16, 201877.5378.4376.5876.6976.134,075,600
Aug 15, 201879.0279.3276.8177.1876.626,162,800
Aug 15, 20180.46 Dividend
Aug 14, 201880.7180.8679.2880.1179.073,413,800
Aug 13, 201881.1381.7480.0380.0979.052,307,800
Aug 10, 201880.3481.2480.3380.9379.882,708,400
Aug 09, 201881.8582.1880.4580.7579.703,027,600
Aug 08, 201880.7481.9980.1881.6980.633,171,200
Aug 07, 201880.4081.9380.1181.2780.224,145,800
Aug 06, 201879.4079.9378.8179.8478.813,837,100
Aug 03, 201879.7280.3478.4179.0978.073,075,100
Aug 02, 201880.2880.3079.2279.7378.703,785,000
Aug 01, 201880.2581.0779.8580.7679.714,279,400
Jul 31, 201881.6282.6180.7280.8379.784,686,700
Jul 30, 201881.6682.2781.1981.5080.444,166,200
Jul 27, 201880.6281.9079.7080.9979.945,450,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...