$84.67 +0.28 (%) Marathon Petroleum Corporation - NYSE

Sep. 30, 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
9/30/201484.4785.2883.9284.672,783,209
9/30/20142.582.582.582.58300
9/29/201484.3985.4483.7884.392,529,093
9/29/20142.322.322.322.320
9/26/201484.2085.6084.1085.012,046,432
9/26/20142.322.322.322.32375
9/25/201484.3384.6283.4684.282,893,840
9/25/20142.432.582.392.589,100
9/24/201484.4084.8582.9684.493,758,685
9/24/20142.412.412.412.410
9/23/201486.1087.5384.6384.704,844,363
9/23/20142.412.412.412.410
9/22/201488.2788.6486.0086.082,658,361
9/22/20142.592.612.592.611,200
9/19/201487.7088.8687.5688.643,884,446
9/19/20142.452.452.452.450
9/18/201488.3588.9086.5387.332,910,393
9/18/20142.472.472.452.45344
9/17/201488.6488.7186.5588.193,519,161
9/17/20142.632.642.452.45690
9/16/201488.0989.8587.9688.182,757,789
9/16/20142.422.422.412.411,125
9/15/201486.6788.7285.7288.534,038,207
9/15/20142.412.412.412.410
9/12/201488.8589.0086.4786.864,107,910
9/12/20142.432.432.432.430
9/11/201489.9390.8988.5088.904,802,082
9/11/20142.642.642.432.43750
9/10/201491.7191.8188.7890.434,922,889
9/10/20142.552.552.552.550
9/9/201492.0392.5090.9791.722,919,525
9/9/20142.652.652.652.65100
9/8/201491.4192.8991.0492.392,098,663
9/8/20142.652.652.652.650
9/5/201490.8291.6390.1591.632,346,967
9/5/20142.602.602.602.60135
9/4/201490.3391.6289.8290.973,191,118
9/4/20142.502.502.502.502
9/3/201489.9790.6589.4690.422,738,802
9/3/20142.552.552.552.55100
9/2/201490.7591.2588.4089.512,969,611
9/2/20142.512.512.512.510
8/29/201490.4891.2090.1891.011,640,588
8/29/20142.502.502.502.500
8/28/201489.8090.9389.8090.781,340,927
8/28/20142.402.502.402.507,966
8/27/201490.6990.7489.7090.192,018,240
8/27/20142.402.402.402.400
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
8/25/20142.402.402.402.400
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
  • Showing 1-100 of 2,028 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center