MPC - Marathon Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 201960.8162.2060.8062.0862.087,547,300
Mar 15, 201959.4561.2759.4060.4560.459,173,800
Mar 14, 201959.6559.9358.9059.6959.695,473,400
Mar 13, 201959.0159.5958.9359.5759.576,243,500
Mar 12, 201959.1660.0058.8658.8658.865,849,100
Mar 11, 201957.8959.2257.7359.2059.206,670,400
Mar 08, 201957.8257.9456.8857.5057.507,631,000
Mar 07, 201959.9460.1658.6958.8458.845,830,500
Mar 06, 201960.3960.7459.6059.9359.938,212,400
Mar 05, 201961.7961.8960.3160.8160.817,254,500
Mar 04, 201962.8862.8860.3462.0162.017,025,300
Mar 01, 201962.1263.2062.1262.6862.686,069,800
Feb 28, 201963.3863.4461.6462.0162.017,499,200
Feb 27, 201964.6564.8663.3363.4063.405,805,400
Feb 26, 201964.7865.3164.5464.5964.593,746,400
Feb 25, 201964.9765.2364.4564.7564.754,054,700
Feb 22, 201965.2865.8664.7765.0265.023,544,600
Feb 21, 201965.0165.9864.4764.6664.667,231,800
Feb 20, 201964.9965.9564.4865.1165.115,470,500
Feb 19, 201964.5065.4264.2665.0165.013,836,500
Feb 19, 20190.53 Dividend
Feb 15, 201964.9065.4664.5465.1564.625,166,300
Feb 14, 201963.3564.7263.0464.0463.524,824,400
Feb 13, 201962.0563.8161.8563.6563.134,141,000
Feb 12, 201962.3162.8961.7161.8761.376,478,600
Feb 11, 201962.4463.4461.2261.7261.229,648,000
Feb 08, 201963.3964.1061.9262.7262.218,276,500
Feb 07, 201966.8468.7463.0663.7063.189,498,500
Feb 06, 201966.9067.7966.6966.8766.335,484,200
Feb 05, 201966.0067.1865.8667.1866.635,403,600
Feb 04, 201965.4066.1765.2165.9165.375,553,700
Feb 01, 201966.6867.2065.3465.4764.945,216,900
Jan 31, 201966.1367.1165.6566.2665.728,782,200
Jan 30, 201964.7765.8264.1965.3364.805,745,700
Jan 29, 201963.5764.3863.0064.1463.625,922,800
Jan 28, 201963.6364.4263.1163.7263.2011,002,700
Jan 25, 201963.6864.8663.0264.0863.567,914,700
Jan 24, 201964.8765.0862.9563.1162.607,318,600
Jan 23, 201965.0065.8463.9864.8564.324,357,700
Jan 22, 201965.6766.5364.6764.8264.296,166,300
Jan 18, 201966.3266.4264.8666.0965.555,745,800
Jan 17, 201963.8065.8263.4765.7965.254,533,100
Jan 16, 201964.0064.5763.6564.3463.825,277,900
Jan 15, 201965.4865.5563.9364.3363.814,285,300
Jan 14, 201964.2965.4564.2964.8864.354,772,900
Jan 11, 201963.4566.1463.2264.8764.346,863,900
Jan 10, 201964.1564.5062.5063.6363.118,083,300
Jan 09, 201963.1665.2662.6264.2263.707,195,800
Jan 08, 201962.6163.6461.8962.8762.365,884,800
Jan 07, 201961.8763.0761.1662.2661.756,333,100
Jan 04, 201959.9261.7259.2561.6561.156,297,600
Jan 03, 201959.7160.0458.0458.7758.296,290,600
Jan 02, 201958.1760.2857.7959.6459.156,608,000
Dec 31, 201858.5159.2257.9159.0158.534,357,900
Dec 28, 201859.4659.9257.8058.2457.774,563,500
Dec 27, 201857.0259.1256.5559.1058.625,766,200
Dec 26, 201854.6358.3854.4458.3557.886,036,400
Dec 24, 201855.3156.4154.2954.3253.884,508,800
Dec 21, 201857.2158.7356.4956.7456.2814,239,800
Dec 20, 201857.8860.0057.0957.4256.9511,900,600
Dec 19, 201859.1961.1558.1858.6358.1515,030,100
Dec 18, 201859.0560.5458.6758.9658.4812,023,600
Dec 17, 201859.5160.3658.1358.8458.369,197,900
Dec 14, 201861.5662.6959.5559.8759.388,583,000
Dec 13, 201862.2062.6561.5862.1261.616,501,700
Dec 12, 201862.2763.3762.0262.0461.545,484,100
Dec 11, 201861.4562.4360.8761.3460.845,555,100
Dec 10, 201861.0262.0259.5560.9860.488,768,800
Dec 07, 201864.1366.1061.1361.5661.069,721,900
Dec 06, 201862.8863.6361.8063.5563.037,501,300
Dec 04, 201864.7566.5163.2863.3462.827,711,600
Dec 03, 201866.0066.8863.2864.6664.139,307,900
Nov 30, 201864.7865.5764.3065.1664.636,236,800
Nov 29, 201865.0465.9964.8264.9064.375,096,900
Nov 28, 201863.6065.5462.4265.2864.756,229,200
Nov 27, 201863.8464.6063.4463.7463.225,096,700
Nov 26, 201862.8164.4462.5964.1863.665,448,300
Nov 23, 201862.5363.1061.7061.7361.232,695,000
Nov 21, 201862.2664.2762.0163.7363.216,438,600
Nov 20, 201861.5963.0760.6461.8961.397,603,000
Nov 20, 20180.46 Dividend
Nov 19, 201865.0965.5062.5963.4162.446,337,700
Nov 16, 201865.7266.3964.9765.4464.446,373,700
Nov 15, 201863.5965.6063.2665.3664.366,149,600
Nov 14, 201865.2865.8663.1763.8462.866,395,600
Nov 13, 201865.5066.2363.6564.1763.198,936,000
Nov 12, 201867.6867.9265.7765.9064.894,588,800
Nov 09, 201867.1767.6666.0867.1866.156,340,500
Nov 08, 201869.6269.7767.2967.7066.667,182,500
Nov 07, 201868.9869.9768.1069.8268.757,305,300
Nov 06, 201869.7569.7667.9068.3767.326,809,800
Nov 05, 201870.5170.9268.8469.7668.694,841,500
Nov 02, 201871.7973.0069.2569.4968.425,685,500
Nov 01, 201869.8072.4468.7571.0869.998,070,900
Oct 31, 201869.8972.1269.8270.4569.379,638,900
Oct 30, 201867.4569.1366.6468.8067.756,470,600
Oct 29, 201869.8570.4666.2967.2366.206,307,400
Oct 26, 201869.0669.7567.2968.8667.807,837,700
Oct 25, 201869.5270.5169.0169.9668.898,315,800
Oct 24, 201871.8872.0067.8268.0667.0212,254,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...