MPC - Marathon Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201959.2460.5158.2758.6158.614,836,600
Dec 12, 201956.9859.1556.8559.0059.004,380,500
Dec 11, 201958.6058.8356.7157.1157.117,712,000
Dec 10, 201958.3359.0457.7258.6758.673,993,900
Dec 09, 201959.1159.7558.2058.4358.435,609,600
Dec 06, 201960.2761.0060.1260.2060.203,970,100
Dec 05, 201960.1660.3459.6159.8559.853,205,200
Dec 04, 201960.8560.9959.9860.0360.033,884,100
Dec 03, 201960.0960.4359.2460.0360.035,006,900
Dec 02, 201960.8861.5260.4860.8760.874,327,700
Nov 29, 201961.2461.4960.3960.6460.643,545,100
Nov 27, 201961.9362.2660.9561.4761.474,197,100
Nov 26, 201962.5162.6561.4061.6761.679,866,700
Nov 25, 201962.4663.0662.1162.4362.436,855,800
Nov 22, 201963.3563.5962.2662.3662.362,379,300
Nov 21, 201962.0663.3261.9463.2463.243,841,700
Nov 20, 201961.7562.1559.8261.8061.808,599,600
Nov 19, 201963.7863.8961.7261.8561.854,757,000
Nov 19, 20190.53 Dividend
Nov 18, 201964.5164.7463.8864.5464.013,310,700
Nov 15, 201964.9265.2964.3864.6964.164,468,100
Nov 14, 201964.4965.2164.1664.4563.924,440,400
Nov 13, 201964.3064.9063.7664.2563.724,325,600
Nov 12, 201965.9366.2464.4164.9064.375,518,500
Nov 11, 201965.4466.4565.0665.7165.172,254,900
Nov 08, 201965.8766.4664.8766.2365.694,488,100
Nov 07, 201965.1166.8264.9366.2565.715,980,300
Nov 06, 201966.0066.0164.0864.2863.755,081,400
Nov 05, 201968.2268.7366.1266.4465.897,018,400
Nov 04, 201966.9268.5066.7267.9467.386,145,100
Nov 01, 201964.8566.8364.7366.4765.927,377,500
Oct 31, 201966.6066.9461.3863.9563.4215,931,200
Oct 30, 201968.6968.8965.1866.1965.656,873,400
Oct 29, 201967.7769.6567.6168.0267.467,274,800
Oct 28, 201968.2968.5967.2267.5867.034,748,600
Oct 25, 201966.3568.5065.7568.0167.456,248,200
Oct 24, 201966.2566.7765.4066.3565.814,898,400
Oct 23, 201965.0965.9664.7465.8765.335,908,200
Oct 22, 201965.0465.8864.8665.1864.643,468,800
Oct 21, 201965.4566.0564.6764.6764.144,631,300
Oct 18, 201963.9065.5463.7865.1464.6112,749,000
Oct 17, 201963.2965.4163.0764.1063.577,049,100
Oct 16, 201963.7564.1662.6162.6962.184,325,600
Oct 15, 201962.9564.5662.3264.0563.524,926,300
Oct 14, 201962.7363.7362.4563.1462.623,811,400
Oct 11, 201962.9164.1062.2963.4262.908,368,500
Oct 10, 201960.8062.0060.7361.9361.424,470,600
Oct 09, 201960.3061.2260.2460.5660.065,461,300
Oct 08, 201959.8960.5059.5659.8259.334,838,700
Oct 07, 201961.0061.4860.2660.4059.903,345,200
Oct 04, 201960.2560.9959.7260.7460.246,181,700
Oct 03, 201958.7860.0758.2460.0059.514,462,000
Oct 02, 201959.5360.0058.6659.2058.715,479,400
Oct 01, 201961.2661.6360.3360.3859.886,307,600
Sep 30, 201962.1662.3060.5260.7560.259,311,300
Sep 27, 201961.4062.8260.8562.4261.9113,047,100
Sep 26, 201959.7061.0859.2560.8460.349,487,000
Sep 25, 201959.3160.3558.0560.1559.6616,650,300
Sep 24, 201955.7355.9454.9655.4855.025,520,500
Sep 23, 201954.3556.3154.3555.7855.325,357,300
Sep 20, 201954.1355.8654.1255.1054.657,932,500
Sep 19, 201954.1154.3153.6353.9253.483,594,500
Sep 18, 201953.1953.8052.7353.7653.323,247,400
Sep 17, 201951.9953.8051.3053.4152.976,123,700
Sep 16, 201953.6453.7051.2852.4151.989,626,100
Sep 13, 201953.3754.1952.9853.2952.857,377,100
Sep 12, 201953.2253.7152.5453.1952.757,028,100
Sep 11, 201955.0055.3553.6154.1153.676,531,700
Sep 10, 201953.6755.0753.2154.4854.036,929,700
Sep 09, 201952.7254.0052.7253.5853.145,218,500
Sep 06, 201952.5652.9451.6152.4752.045,276,500
Sep 05, 201951.3452.9450.9352.4852.058,812,500
Sep 04, 201950.2050.8249.2650.6650.244,852,000
Sep 03, 201948.3249.8347.6249.6449.238,002,100
Aug 30, 201948.7649.9948.7349.2148.815,659,600
Aug 29, 201946.7648.8846.7348.5648.168,793,600
Aug 28, 201945.3146.7144.9146.3345.954,258,100
Aug 27, 201946.4646.8245.1145.3344.963,927,000
Aug 26, 201946.1246.5745.4446.0445.669,283,900
Aug 23, 201946.4547.6145.5645.7645.386,215,200
Aug 22, 201947.2347.6546.7046.8946.503,311,900
Aug 21, 201947.3847.7846.5047.2346.843,815,900
Aug 20, 201946.9947.2746.4846.7246.344,452,100
Aug 20, 20190.53 Dividend
Aug 19, 201947.0048.1946.9147.8146.895,335,800
Aug 16, 201945.8546.3845.5446.2245.335,028,400
Aug 15, 201944.5145.5543.9645.4044.536,292,800
Aug 14, 201946.5546.6244.2744.6343.779,399,100
Aug 13, 201946.2348.0445.6447.1546.245,233,100
Aug 12, 201947.7647.9946.0946.3545.466,857,200
Aug 09, 201949.4449.5648.3748.3947.464,353,800
Aug 08, 201948.3249.5448.0649.5248.577,974,700
Aug 07, 201948.8048.9147.4048.1347.219,238,000
Aug 06, 201951.2751.5749.1449.5948.647,722,500
Aug 05, 201952.6052.6749.9450.6749.708,055,900
Aug 02, 201955.1055.4053.3453.6252.595,094,700
Aug 01, 201957.9258.6054.8455.3654.308,254,600
Jul 31, 201957.0357.6155.5156.3955.315,682,200
Jul 30, 201956.1657.2655.3757.0555.953,746,300
Jul 29, 201956.5556.7855.6256.1655.084,604,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...