Marathon Petroleum Corporation $90.40

down -0.03


27/8/2014 02:35 PM  |  NYSE : MPC  
Industries : Energy / Oil & Gas Refining & Marketing
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPC historical data

Date Open High Low Close Volume
8/26/201490.6190.8089.2590.431,873,865
8/26/20142.502.552.402.406,352
8/25/201490.6091.1290.2590.591,879,253
8/25/20142.392.392.392.390
8/22/201490.1190.6989.3390.432,208,174
8/22/20142.392.392.392.39267
8/21/201491.4091.4089.9290.062,388,244
8/21/20142.402.402.402.406
8/20/201491.3191.9390.7591.301,997,960
8/20/20142.512.522.512.521,050
8/19/201490.0891.7590.0391.602,097,159
8/19/20142.402.552.402.554,000
8/18/201488.6290.1688.6290.092,502,213
8/18/20142.502.502.502.50490
8/15/201489.2489.4687.9789.083,441,670
8/15/20142.402.402.402.40575
8/14/201487.7589.3187.5788.912,280,844
8/14/20142.412.502.412.411,525
8/13/201487.0287.7585.6887.432,250,106
8/13/20142.422.422.422.4216
8/12/201487.0087.4986.0786.571,578,340
8/12/20142.402.402.402.400
8/11/201487.9488.3486.8987.091,787,174
8/11/20142.332.332.332.330
8/8/201486.8487.7086.1987.501,637,172
8/8/20142.502.502.342.355,489
8/7/201487.1087.5685.6586.502,020,554
8/7/20142.502.502.402.401,650
8/6/201484.6787.3284.6786.753,909,587
8/6/20142.502.502.502.50225
8/5/201483.5485.8083.2885.033,933,527
8/5/20142.552.552.502.50700
8/4/201483.5084.8882.7984.473,196,987
8/1/201483.6986.0982.8383.576,551,728
8/1/20142.562.562.562.560
7/31/201481.3684.9881.2883.487,910,737
7/31/20142.652.652.562.56850
7/30/201479.5880.1378.4678.983,167,596
7/30/20142.512.512.512.510
7/29/201478.5180.4978.3679.634,052,873
7/29/20142.532.532.532.530
7/28/201478.8379.3577.6477.792,775,849
7/28/20142.512.512.512.510
7/25/201477.5078.6777.1678.583,062,537
7/25/20142.552.552.552.550
7/24/201476.8278.2376.7577.432,769,873
7/24/20142.552.552.552.55200
7/23/201476.2977.3275.8776.612,137,538
7/23/20142.502.502.502.500
7/22/201476.3877.0075.6875.792,601,148
7/22/20142.502.502.502.5025
7/21/201477.0577.1775.8575.932,561,588
7/21/20142.502.502.502.500
7/18/201477.3277.6776.7876.912,692,891
7/18/20142.552.552.552.550
7/17/201478.0278.5576.6576.752,626,037
7/17/20142.552.562.542.552,825
7/16/201479.2379.6778.0078.432,553,330
7/16/20142.602.602.602.605,076
7/15/201477.4679.6477.2579.023,249,255
7/15/20142.592.592.582.58500
7/14/201479.2279.2977.7778.082,442,958
7/14/20142.642.642.632.63300
7/11/201478.7279.5777.9378.862,839,798
7/11/20142.642.642.642.640
7/10/201477.2877.8976.7277.413,279,430
7/10/20142.642.642.642.6453
7/9/201478.0878.6277.1878.092,513,441
7/9/20142.642.642.642.642
7/8/201479.5879.6777.8077.833,264,524
7/8/20142.632.632.632.630
7/7/201480.4481.0079.0879.472,654,696
7/7/20142.632.632.632.6350
7/4/20142.632.632.632.630
7/3/201480.0181.0079.5380.902,161,721
7/3/20142.632.632.632.630
7/2/201478.2680.3478.1979.883,140,081
7/2/20142.632.632.632.633
7/1/201478.2778.9777.8778.612,892,664
6/30/201479.3579.5277.9478.073,890,437
6/30/20142.632.632.632.6350
6/27/201481.0381.2579.1679.407,323,030
6/27/20142.632.632.632.630
6/26/201480.6581.6480.0980.934,829,125
6/26/20142.632.632.632.630
6/25/201480.7582.1077.9680.9713,787,927
6/25/20142.632.632.632.630
6/24/201489.0689.3786.3186.453,119,862
6/24/20142.712.712.642.64250
6/23/201489.8090.1688.7588.981,933,066
6/23/20142.642.652.642.65600
6/20/201489.9790.2188.9989.613,567,000
6/20/20142.952.952.922.92600
6/19/201488.9789.7588.7689.622,941,279
6/19/20142.942.952.802.801,467
6/18/201486.6488.8885.7888.643,374,997
6/18/20142.702.702.702.700
6/17/201485.7486.6784.8386.583,857,348
6/17/20142.692.702.692.70795
6/16/201486.3986.7085.7485.871,958,107
Trading Center