$87.20 +3.17 (%) Marathon Petroleum Corporation - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPC historical data

Date Open High Low Close Volume
12/19/201484.6687.3284.1287.204,191,395
12/19/20142.332.452.322.451,175
12/18/201486.1786.3881.5884.033,438,219
12/18/20142.332.332.332.330
12/17/201481.7785.4481.2284.733,700,434
12/17/20142.332.332.332.3346
12/16/201480.7584.1680.0082.203,066,131
12/16/20142.332.332.332.33125
12/15/201483.4884.2181.1681.373,880,466
12/15/20142.332.332.332.3375
12/12/201480.4885.1680.4883.203,859,707
12/12/20142.332.332.332.330
12/11/201485.2586.7483.7083.884,295,514
12/11/20142.332.332.332.330
12/10/201487.4988.4983.6585.065,281,259
12/10/20142.332.332.332.330
12/9/201487.6888.8986.1188.767,442,606
12/9/20142.332.332.332.3334
12/8/201491.3192.2988.2788.723,900,838
12/8/20142.412.602.302.3111,850
12/5/201496.3697.1591.9892.154,639,018
12/5/20142.482.502.482.501,362
12/4/201497.0097.1094.4896.672,560,869
12/4/20142.352.352.352.351,604
12/3/201494.1897.1294.1896.023,400,502
12/3/20142.352.352.352.350
12/2/201490.7295.1190.5094.144,506,644
12/2/20142.362.362.362.36100
12/1/201489.4091.2089.2590.793,224,737
12/1/20142.382.382.352.351,000
11/28/201493.2693.2689.6590.093,825,812
11/28/20142.372.372.372.370
11/27/20142.372.372.372.370
11/26/201495.3296.5295.0795.671,645,212
11/26/20142.372.372.372.370
11/25/201496.5896.9095.1295.242,791,547
11/25/20142.372.372.372.370
11/24/201496.6897.3795.9096.122,378,210
11/24/20142.392.452.392.451,200
11/21/201496.4397.9495.9796.924,435,495
11/21/20142.312.312.312.310
11/20/201493.7595.5893.6395.163,078,102
11/20/20142.292.312.292.313,000
11/19/201494.0094.7793.0993.804,419,308
11/19/20142.392.392.302.303,000
11/18/201492.9294.6492.3493.884,077,231
11/18/20142.392.392.392.396
11/17/201491.8793.6591.7092.514,507,848
11/17/20142.402.402.402.40400
11/14/201494.0894.7292.3592.383,567,197
11/14/20142.402.402.402.400
11/13/201494.3594.7892.3693.553,440,101
11/13/20142.402.402.402.4035
11/12/201494.4795.5994.1495.012,978,721
11/12/20142.402.402.402.400
11/11/201494.0095.3593.1594.632,863,513
11/11/20142.402.402.402.405
11/10/201494.5095.1893.4894.103,351,993
11/10/20142.402.402.402.40137
11/7/201493.2894.0892.3594.083,512,684
11/7/20142.452.452.362.361,194
11/6/201491.1893.2291.1193.133,616,738
11/6/20142.412.412.412.41100
11/5/201490.9991.8989.6390.713,254,214
11/5/20142.452.452.452.452,600
11/4/201491.5292.8390.1590.634,091,680
11/4/20142.412.412.412.4150
11/3/201491.3892.5291.1191.625,241,868
11/3/20142.392.392.392.3915
10/31/201490.3891.3788.7290.903,618,302
10/31/20142.382.382.382.382,557
10/30/201489.5192.0288.4490.657,000,700
10/30/20142.492.492.382.38402
10/29/201489.8890.2486.1587.413,939,049
10/29/20142.382.382.382.38661
10/28/201486.6489.4985.6489.123,300,811
10/28/20142.412.412.412.41162
10/27/201485.0186.5683.6286.423,496,897
10/27/20142.402.402.402.40298
10/24/201484.8186.0183.4885.791,742,687
10/24/20142.402.402.402.400
10/23/201484.8385.8484.2884.532,415,846
10/23/20142.402.402.402.400
10/22/201485.0586.1883.5083.572,128,493
10/22/20142.552.552.552.55510
10/21/201480.7185.2580.7184.953,685,887
10/21/20142.382.382.382.38454
10/20/201479.2081.4179.2080.642,668,328
10/20/20142.382.382.382.380
10/17/201478.9880.5278.0379.253,397,734
10/17/20142.312.312.312.310
10/16/201474.9979.8774.6478.455,320,646
10/16/20142.312.312.312.31372
10/15/201477.3679.1975.2876.274,653,861
10/15/20142.562.572.562.57500
10/14/201480.1580.8877.4178.435,334,399
10/14/20142.322.322.322.3220
10/13/201481.5383.3679.6579.823,245,614
10/10/201482.1184.1680.3181.593,482,395
10/10/20142.582.592.582.59500
  • Showing 1-100 of 2,119 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center