MPC - Marathon Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 31, 201879.4082.6979.0379.0378.588,272,100
May 30, 201878.7780.4777.9679.5579.096,100,600
May 29, 201877.0178.8476.5377.6177.166,143,200
May 25, 201877.9077.9775.9377.0076.566,419,000
May 24, 201878.1779.2677.5579.1178.665,972,400
May 23, 201877.7778.9377.2178.8778.424,378,100
May 22, 201879.1680.3678.2578.4978.044,111,900
May 21, 201879.9880.1178.5978.8578.403,866,500
May 18, 201880.5880.7279.1079.5379.074,015,700
May 17, 201877.6080.9277.2480.7180.259,675,600
May 16, 201877.1077.2775.9376.7376.296,890,300
May 15, 201877.8578.6476.7277.2976.855,869,400
May 15, 20180.46 Dividend
May 14, 201877.8478.6077.5278.3477.434,936,700
May 11, 201877.7277.9776.9977.3376.433,549,200
May 10, 201877.9478.2576.6277.5476.644,532,100
May 09, 201876.1778.1175.8477.1176.224,827,000
May 08, 201876.4376.9274.2875.3174.446,857,100
May 07, 201877.2378.9776.4676.5075.615,856,900
May 04, 201876.9077.5176.1076.9476.055,612,100
May 03, 201876.2877.7274.5277.4676.569,029,100
May 02, 201873.2877.6372.9475.8474.9613,325,500
May 01, 201874.2874.4370.4672.9072.0620,929,500
Apr 30, 201875.4779.0174.1074.9174.0428,076,500
Apr 27, 201882.5682.6381.3181.4380.493,287,700
Apr 26, 201880.7083.2779.9682.9381.974,330,100
Apr 25, 201879.1980.2878.1880.2379.303,272,000
Apr 24, 201880.3281.6379.1279.7878.864,744,100
Apr 23, 201879.9880.2278.8879.8578.932,946,900
Apr 20, 201879.4080.0479.1479.7678.842,557,700
Apr 19, 201878.8079.8178.2179.4078.483,147,600
Apr 18, 201879.0779.9878.5178.7877.874,192,700
Apr 17, 201877.7978.8276.6078.5577.643,866,200
Apr 16, 201874.9877.9274.7877.5276.624,840,000
Apr 13, 201874.4675.0073.9774.5973.732,485,600
Apr 12, 201874.3074.6273.4274.2573.392,357,900
Apr 11, 201873.7174.4773.4174.0273.163,916,800
Apr 10, 201872.9474.1372.8673.7072.853,906,500
Apr 09, 201872.4772.9971.6571.6770.843,889,800
Apr 06, 201872.7173.4671.5372.4571.613,211,500
Apr 05, 201873.2473.9572.7373.4172.564,706,500
Apr 04, 201871.5972.8270.3172.5771.734,382,800
Apr 03, 201872.7072.7971.3872.6071.763,660,000
Apr 02, 201872.9573.3870.8471.8070.973,372,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...