Marathon Petroleum Corporation $77.79

down -0.79


28/7/2014 04:03 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
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
6/16/20142.642.642.642.64186
6/13/201486.8187.1686.1586.422,063,677
6/13/20142.552.552.552.550
6/12/201486.1186.8484.8586.654,162,172
6/12/20142.602.602.552.55200
6/11/201485.1085.9085.0185.692,139,508
6/11/20142.602.602.602.6017
6/10/201487.5087.5585.1685.694,130,617
6/10/20142.802.802.552.55500
6/9/201487.4788.6186.9787.502,388,580
6/9/20142.452.842.452.846,017
6/6/201488.3988.3986.8587.692,078,677
6/6/20142.402.402.402.40500
6/5/201488.1288.7687.2187.904,362,293
6/5/20142.412.412.412.410
6/4/201488.0088.9787.2587.842,813,646
6/4/20142.412.412.412.4194
6/3/201489.7689.8188.0088.092,368,676
6/3/20142.412.492.412.491,300
6/2/201489.8790.0388.6589.721,695,945
6/2/20142.432.442.432.432,850
5/30/201489.5190.0088.7589.392,135,810
5/30/20142.412.412.412.410
5/29/201488.4589.9887.0389.812,586,731
5/29/20142.412.412.412.410
5/28/201487.3789.1786.9787.373,778,034
5/28/20142.412.412.412.410
5/27/201487.2087.7386.5586.952,548,004
5/27/20142.412.412.412.410
5/26/20142.492.492.492.493,510
5/23/201486.8787.5986.2087.142,312,961
5/23/20142.402.402.402.400
5/22/201487.5589.8586.7786.913,731,108
5/22/20142.402.402.402.40100
5/21/201488.8089.3086.7187.692,823,218
5/21/20142.402.402.402.4075
5/20/201488.6290.3288.3488.632,335,783
5/20/20142.402.402.402.4022
5/19/201488.2989.5888.1088.882,445,466
5/16/201489.8590.0488.5689.052,158,842
5/16/20142.402.402.402.400
Trading Center