MARATHON PETROLEUM $82.06

down -0.30


24/5/2013 04:24 PM  |  NYSE : MPC  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Type:

MPC historical data

Date Open High Low Close Volume
5/24/2013 81.90 82.11 80.70 82.06 16028
5/23/2013 80.87 83.06 80.11 82.36 21931
5/22/2013 82.95 83.96 80.95 82.45 35120
5/21/2013 84.54 84.54 81.87 82.88 30886
5/20/2013 82.65 86.00 82.54 84.60 37898
5/17/2013 79.11 83.05 79.11 82.68 44964
5/16/2013 79.04 80.75 78.30 78.52 30139
5/15/2013 77.87 80.31 77.87 79.38 28683
5/14/2013 76.41 77.96 76.16 77.85 28530
5/13/2013 77.22 77.68 75.81 76.45 30552
5/10/2013 77.77 77.77 76.22 77.38 39600
5/9/2013 78.44 78.98 77.16 78.47 28346
5/8/2013 81.25 81.36 78.27 78.61 39661
5/7/2013 80.87 81.91 80.18 81.44 33117
5/6/2013 77.97 80.78 77.72 80.34 28633
5/3/2013 76.48 78.68 76.48 78.10 44117
5/2/2013 73.60 76.61 73.57 75.80 47598
5/1/2013 77.60 77.61 73.46 73.47 79542
4/30/2013 79.93 81.63 76.85 78.36 69380
4/29/2013 81.71 83.33 81.61 82.41 27096
4/26/2013 81.60 81.71 80.41 81.35 21286
4/25/2013 83.19 84.30 81.39 81.62 26998
4/24/2013 82.07 83.53 81.94 82.62 26629
4/23/2013 80.11 81.98 80.05 81.55 26372
4/22/2013 78.86 80.84 77.96 79.99 28920
4/19/2013 77.41 78.77 76.78 78.75 31066
4/18/2013 76.57 77.99 75.31 76.99 39545
4/17/2013 77.74 78.35 75.20 76.61 38796
4/16/2013 78.40 79.39 77.68 78.87 36022
4/15/2013 79.19 80.21 77.14 77.52 54536
4/12/2013 80.99 81.42 78.40 80.29 49717
4/11/2013 84.30 84.57 80.75 82.07 53537
4/10/2013 85.16 85.55 84.00 84.34 25502
4/9/2013 83.66 85.36 82.66 84.80 25981
4/8/2013 82.88 83.48 81.94 83.36 24962
4/5/2013 81.05 82.85 79.50 82.37 31762
4/4/2013 81.16 83.90 80.75 82.62 41692
4/3/2013 85.47 85.47 78.50 81.39 93130
4/2/2013 90.37 90.54 84.76 85.48 43344
4/1/2013 89.55 90.03 88.29 89.83 24854
3/28/2013 89.67 90.45 89.31 89.60 26378
3/27/2013 90.52 90.88 89.40 89.67 28685
3/26/2013 90.69 91.57 90.19 90.93 26219
3/25/2013 91.77 92.73 89.71 90.19 28515
3/22/2013 89.46 91.89 89.20 90.91 25172
3/21/2013 90.53 91.23 89.04 89.06 38249
3/20/2013 89.46 91.98 89.08 91.13 30803
3/19/2013 88.67 89.47 87.35 88.31 31349
3/18/2013 86.90 89.74 86.30 88.74 27704
3/15/2013 87.81 88.61 87.30 87.93 49349
3/14/2013 87.26 87.86 86.09 87.70 36705
3/13/2013 88.53 88.73 86.18 86.83 47498
3/12/2013 87.74 89.86 87.28 88.99 29683
3/11/2013 88.48 88.58 87.00 87.89 39582
3/8/2013 89.04 89.40 87.63 89.02 37476
3/7/2013 88.60 89.02 87.28 88.28 37002
3/6/2013 89.25 89.68 88.26 88.54 29747
3/5/2013 90.09 90.47 87.70 88.75 60188
3/4/2013 84.81 89.95 84.71 89.79 58941
3/1/2013 82.34 85.01 82.34 85.01 33710
2/28/2013 82.64 83.86 82.56 82.88 24067
2/27/2013 80.38 83.26 80.18 82.74 29865
2/26/2013 79.39 80.66 78.33 80.55 28912
2/25/2013 81.74 82.94 79.24 79.28 29611
2/22/2013 81.30 81.59 79.96 81.53 26109
2/21/2013 79.88 81.20 77.66 80.59 52950
2/20/2013 84.06 84.63 80.05 80.23 47815
2/19/2013 83.03 84.27 82.56 84.21 42991
2/15/2013 82.81 83.18 81.51 82.56 28391
2/14/2013 81.18 83.75 80.91 83.16 29606
2/13/2013 80.77 81.90 80.46 81.67 22815
2/12/2013 81.78 82.00 80.23 80.89 32503
2/11/2013 81.71 82.50 81.08 81.69 35132
2/8/2013 79.55 82.08 79.55 81.43 41769
2/7/2013 77.96 79.11 77.41 79.02 44172
2/6/2013 76.52 78.37 76.52 77.79 31777
2/5/2013 77.33 77.40 76.17 76.68 42031
2/4/2013 75.66 77.22 75.45 76.80 37120
2/1/2013 75.05 76.41 74.55 76.21 37490
1/31/2013 72.69 75.01 72.39 74.21 40486
1/30/2013 73.10 73.40 70.88 72.89 50207
1/29/2013 69.99 72.42 69.86 71.97 55573
1/28/2013 68.57 69.18 66.62 68.65 28992
1/25/2013 68.88 69.00 68.09 68.67 23285
1/24/2013 67.55 69.08 67.55 68.65 25341
1/23/2013 67.23 68.09 66.52 67.58 37841
1/22/2013 65.26 67.64 65.14 67.11 30232
1/18/2013 65.68 65.91 63.90 65.20 35984
1/17/2013 65.21 66.09 65.04 65.38 35244
1/16/2013 63.99 65.37 63.96 64.74 28806
1/15/2013 62.32 64.44 62.20 64.26 28443
1/14/2013 62.20 62.64 61.90 62.62 22271
1/11/2013 62.70 62.98 61.70 61.99 33600
1/10/2013 62.88 62.99 62.05 62.79 32404
1/9/2013 62.06 62.66 61.76 62.42 36511
1/8/2013 60.45 61.73 60.28 61.55 49094
1/7/2013 62.08 62.08 60.04 60.25 55434
1/4/2013 62.40 63.14 61.01 62.55 32946
1/3/2013 63.90 63.99 61.96 62.22 36482
1/2/2013 64.15 64.20 62.81 64.01 31607
Marketplace
Trading Center