MPC - Marathon Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201945.8546.3843.9646.2246.224,952,900
Aug 15, 201944.5145.5543.9645.4045.406,231,800
Aug 14, 201946.5546.6244.2744.6344.639,399,100
Aug 13, 201946.2348.0445.6447.1547.155,233,100
Aug 12, 201947.7647.9946.0946.3546.356,857,200
Aug 09, 201949.4449.5648.3748.3948.394,353,800
Aug 08, 201948.3249.5448.0649.5249.527,974,700
Aug 07, 201948.8048.9147.4048.1348.139,238,000
Aug 06, 201951.2751.5749.1449.5949.597,722,500
Aug 05, 201952.6052.6749.9450.6750.678,055,900
Aug 02, 201955.1055.4053.3453.6253.625,094,700
Aug 01, 201957.9258.6054.8455.3655.368,254,600
Jul 31, 201957.0357.6155.5156.3956.395,682,200
Jul 30, 201956.1657.2655.3757.0557.053,746,300
Jul 29, 201956.5556.7855.6256.1656.164,604,200
Jul 26, 201956.3657.0856.1856.8456.843,452,900
Jul 25, 201957.6057.7855.8756.5056.505,127,200
Jul 24, 201955.5457.8155.4557.6257.627,114,300
Jul 23, 201955.2055.8355.1955.7155.713,649,900
Jul 22, 201955.4055.9454.6655.2255.222,725,800
Jul 19, 201955.5655.7554.7555.2455.243,284,800
Jul 18, 201954.0255.4353.7055.3655.364,279,500
Jul 17, 201955.4655.8254.0754.3154.314,609,600
Jul 16, 201954.7955.9154.4255.6855.686,097,600
Jul 15, 201955.5155.5553.8554.8354.835,764,200
Jul 12, 201955.4755.8755.3055.4855.483,792,000
Jul 11, 201955.2655.6354.8255.4455.444,144,700
Jul 10, 201955.3155.6054.1354.9854.983,963,100
Jul 09, 201954.0154.9753.8154.6454.644,702,500
Jul 08, 201954.7055.0654.2154.3454.344,642,200
Jul 05, 201954.0555.1353.9454.8754.873,414,000
Jul 03, 201954.4354.9254.1054.3254.323,229,500
Jul 02, 201954.7354.9853.9854.4954.496,677,400
Jul 01, 201956.9057.1354.9755.1255.128,067,900
Jun 28, 201954.4755.9554.1655.8855.8810,298,700
Jun 27, 201954.2555.3253.8354.3754.377,700,200
Jun 26, 201951.9154.2851.9154.2154.219,095,600
Jun 25, 201951.3852.0451.0951.3951.395,471,700
Jun 24, 201952.1952.8951.5451.6051.605,949,400
Jun 21, 201952.5853.1951.9052.6652.6611,668,300
Jun 20, 201950.5352.2950.5151.9551.9510,766,000
Jun 19, 201949.7650.4049.3749.6649.667,330,300
Jun 18, 201948.8050.0548.8049.6449.647,502,200
Jun 17, 201947.9849.0047.7548.7148.718,369,100
Jun 14, 201947.8048.0047.3347.9647.965,463,300
Jun 13, 201947.4448.1047.1347.9047.906,491,400
Jun 12, 201947.6447.8946.9146.9746.976,602,300
Jun 11, 201948.1448.4747.7747.7747.775,619,100
Jun 10, 201947.4748.4747.4247.6847.687,440,200
Jun 07, 201948.3948.6546.3346.9946.9910,342,900
Jun 06, 201947.6548.2246.8148.1048.109,358,600
Jun 05, 201948.8648.8647.0247.6947.697,868,200
Jun 04, 201947.4948.6647.1448.4948.498,225,500
Jun 03, 201946.1147.2546.0247.1347.138,684,100
May 31, 201946.2146.4045.4745.9945.9912,939,000
May 30, 201948.7448.8946.9547.1147.118,279,000
May 29, 201948.2549.1048.0248.9948.995,894,900
May 28, 201950.5950.7548.9549.0049.008,418,500
May 24, 201950.3750.7749.7750.2950.294,860,800
May 23, 201951.0851.1649.7150.1450.1410,245,900
May 22, 201952.9353.0851.7451.9251.925,547,700
May 21, 201952.5953.7852.4853.2853.286,908,700
May 20, 201951.7052.3151.3452.1252.125,315,900
May 17, 201952.3652.6151.7751.9551.956,239,600
May 16, 201951.3053.2551.3052.8652.8611,750,700
May 15, 201950.6751.4550.1951.1951.197,209,900
May 15, 20190.53 Dividend
May 14, 201951.0051.6650.6951.3150.787,644,100
May 13, 201952.3152.8750.6050.7250.207,505,300
May 10, 201952.9953.7252.0353.1552.6010,158,900
May 09, 201955.1755.7252.5052.9652.4115,870,600
May 08, 201957.8858.1454.9655.2354.6616,021,700
May 07, 201958.7559.5057.5359.4358.829,697,100
May 06, 201959.2559.6758.4059.4958.886,409,400
May 03, 201959.2660.1859.2259.9659.345,626,700
May 02, 201960.0360.6058.1858.6958.086,849,500
May 01, 201961.1061.7359.9559.9559.334,991,300
Apr 30, 201961.4862.2060.8260.8760.245,005,400
Apr 29, 201960.5061.3760.2760.9960.364,506,800
Apr 26, 201960.2961.1760.0060.3959.776,244,500
Apr 25, 201959.7661.4759.5560.6560.026,554,000
Apr 24, 201961.0561.3559.4659.5058.897,056,500
Apr 23, 201961.2961.5260.3961.0660.436,804,700
Apr 22, 201960.3661.4060.2761.1360.506,186,600
Apr 18, 201960.2560.8259.6959.8159.196,363,800
Apr 17, 201960.7061.1460.1860.2459.625,500,500
Apr 16, 201960.4960.6059.4960.0259.407,899,900
Apr 15, 201961.4961.7860.2960.5459.917,075,900
Apr 12, 201963.8263.9561.4061.5960.9510,104,400
Apr 11, 201963.8564.5363.0663.1162.465,284,900
Apr 10, 201962.3563.9962.0563.6062.948,247,800
Apr 09, 201963.0363.4061.8862.1661.526,046,900
Apr 08, 201963.5863.6762.6463.3662.717,353,200
Apr 05, 201961.3963.5061.3963.4762.817,359,600
Apr 04, 201960.4361.8860.2161.3560.725,838,700
Apr 03, 201960.3861.1660.1360.3859.766,979,400
Apr 02, 201960.6960.8859.3759.9259.307,284,200
Apr 01, 201960.4661.2559.7261.0560.426,993,500
Mar 29, 201961.4061.5359.7159.8559.238,245,000
Mar 28, 201961.7962.2860.6060.9560.325,095,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...