Marathon Petroleum Corporation $88.78

up +2.20


16/4/2014 06:40 PM  |  NYSE : MPC  
Industries : Energy / Oil & Gas Refining & Marketing
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPC historical data

Date Open High Low Close Volume
4/15/201484.8086.6584.6186.583,862,480
4/14/201483.9484.8483.3184.572,807,590
4/11/201484.3485.2282.6683.293,945,670
4/10/201484.9686.7483.9484.533,299,180
4/9/201483.9086.3783.3085.123,145,670
4/8/201485.1985.4982.8183.903,744,180
4/7/201486.7987.1284.1685.082,520,970
4/4/201487.8888.3986.4987.102,960,280
4/3/201487.5687.7787.0887.172,562,220
4/2/201488.6588.6586.7587.163,953,940
4/1/201487.1589.6087.0789.544,425,000
3/31/201488.0088.4486.8087.042,789,970
3/28/201487.7688.3887.1387.672,183,110
3/27/201488.7688.9486.7487.293,439,510
3/26/201490.8591.5889.0189.102,611,740
3/25/201490.0291.7489.9990.642,524,240
3/24/201490.9991.8489.0789.613,665,540
3/21/201492.6793.5890.3290.694,892,650
3/20/201491.5092.5690.7491.912,594,160
3/19/201493.8994.0091.2791.652,824,230
3/18/201493.5994.6692.7694.143,072,050
3/17/201494.2894.8893.3193.573,796,240
3/14/201492.5294.6892.4193.983,266,710
3/13/201494.3794.5392.1392.554,279,410
3/12/201491.1894.6891.1294.505,426,740
3/11/201491.2491.7389.7891.293,610,820
3/10/201490.0091.9189.8691.084,109,460
3/7/201490.0090.6089.1990.004,114,890
3/6/201486.5190.0086.5189.484,670,480
3/5/201484.2186.7684.1086.183,012,090
3/4/201484.1084.9182.9084.693,599,400
3/3/201483.7685.4982.8783.373,107,550
2/28/201483.9985.1783.5384.003,243,010
2/27/201488.0088.0083.3684.157,189,880
2/26/201489.7390.9287.5588.043,285,220
2/25/201488.1391.0887.7289.894,709,520
2/24/201488.0189.5488.0188.122,919,480
2/21/201487.9288.4987.1787.312,469,800
2/20/201487.3888.7486.3987.952,710,420
2/19/201487.4989.0986.8287.023,195,260
2/18/201487.9989.1487.0387.702,680,010
2/14/201485.5788.6684.8887.713,000,600
2/13/201483.9585.8583.9085.583,056,740
2/12/201484.5885.6283.8684.202,586,420
2/11/201482.5084.9082.3584.463,523,430
2/10/201484.4684.5082.0382.523,170,140
2/7/201483.7585.5283.5684.472,568,890
2/6/201482.3383.4881.6583.332,632,560
2/5/201482.6082.9480.6882.315,019,050
2/4/201484.6184.6781.2083.255,043,580
2/3/201487.0887.1083.5884.344,591,320
1/31/201486.7488.7686.2087.054,199,780
1/30/201487.8688.9485.7887.503,330,880
1/29/201484.3888.2082.0186.527,766,760
1/28/201483.3483.5282.0083.172,658,610
1/27/201482.9883.9981.3783.504,236,340
1/24/201484.3484.5082.0582.982,751,060
1/23/201486.2686.8683.7785.444,195,370
1/22/201486.7786.9184.4885.582,624,100
1/21/201486.2887.5285.8286.332,578,680
1/17/201485.5086.6585.0385.283,530,110
1/16/201486.2786.8084.6885.703,945,770
1/15/201489.5989.6184.9786.655,858,160
1/14/201489.3990.4488.4089.103,051,000
1/13/201490.9791.5687.6588.163,459,330
1/10/201491.0091.8689.2490.972,648,880
1/9/201489.0391.8688.7191.045,332,740
1/8/201489.2489.2487.1288.684,200,190
1/7/201488.7489.4586.5189.003,783,480
1/6/201488.5690.0188.1388.712,095,790
1/3/201489.7990.2587.7888.262,178,690
1/2/201491.4991.8288.8389.483,035,120
12/31/201389.1891.9589.1391.733,208,800
12/30/201389.0889.4787.4988.501,622,560
12/27/201389.8889.8887.7789.131,564,420
12/26/201389.1489.8188.9389.541,309,220
12/24/201388.7289.3888.0689.35896,740
12/23/201388.1989.9587.8488.772,459,120
12/20/201385.5388.0785.4587.265,758,340
12/19/201387.1487.8085.5185.713,496,580
12/18/201386.4788.2585.4387.423,985,970
12/17/201386.3386.9885.3886.092,809,300
12/16/201385.4487.3585.4486.354,594,560
12/13/201385.8286.0183.5285.213,747,150
12/12/201386.0086.8484.4585.703,435,560
12/11/201387.2087.4985.1685.983,455,200
12/10/201385.3388.0683.2487.515,409,470
12/9/201387.9888.8185.4285.556,057,180
12/6/201384.7088.8684.6687.206,246,560
12/5/201384.4785.4082.8283.855,126,840
12/4/201384.0985.8482.2483.267,329,090
12/3/201386.9288.2986.3986.994,825,250
12/2/201383.8488.2483.4287.416,011,620
11/29/201384.6484.6482.6282.741,946,870
11/27/201381.5585.6581.5584.345,964,620
11/26/201382.1983.3281.5381.554,713,260
11/25/201380.5582.1079.7481.784,589,220
11/22/201379.3080.4379.2880.253,370,640
11/21/201377.2278.9776.8278.782,680,320
11/20/201379.0179.1676.8577.402,873,990
Trading Center