$47.22 +0.55 (%) Marathon Petroleum Corporation - NYSE

Aug. 28, 2015 | 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
8/28/201546.7247.7746.7247.227,196,703
8/28/20152.302.302.302.300
8/27/201546.3547.2245.2946.677,755,129
8/27/20152.302.302.302.300
8/26/201545.0945.6043.4245.5210,292,571
8/26/20152.302.302.302.30100
8/25/201547.4847.7343.7043.778,947,449
8/25/20152.322.322.322.320
8/24/201544.5046.4243.5345.8213,158,007
8/24/20152.322.322.302.321,400
8/21/201551.8652.0848.3848.3812,564,712
8/21/20152.322.322.322.320
8/20/201554.1954.8153.2553.294,835,653
8/20/20152.322.322.322.320
8/19/201555.3955.5653.7554.504,168,375
8/19/20152.322.322.322.320
8/18/201555.5655.8954.8355.482,966,691
8/18/20152.322.322.322.320
8/17/201555.0656.3054.7755.872,646,443
8/17/20152.322.322.322.320
8/14/201556.7557.1255.1955.664,516,457
8/14/20152.322.322.322.32200
8/13/201557.5458.2756.6156.994,881,356
8/13/20152.322.322.322.320
8/12/201555.6458.0754.8957.808,129,892
8/12/20152.322.322.322.32300
8/11/201552.3755.9252.2655.867,974,879
8/11/20152.322.322.322.320
8/10/201552.2153.5751.6553.264,897,977
8/10/20152.322.322.322.320
8/7/201551.7452.4251.1151.175,200,128
8/7/20152.322.322.322.320
8/6/201551.8152.3451.1052.156,241,744
8/6/20152.332.332.322.321,300
8/5/201552.5353.2051.5951.686,923,749
8/5/20152.322.322.322.320
8/4/201553.2753.5551.9252.196,719,273
8/4/20152.322.322.322.320
8/3/201554.7355.1953.1053.206,816,003
7/31/201554.0055.1453.8354.676,042,875
7/31/20152.322.322.322.320
7/30/201553.2654.6352.7553.948,238,419
7/30/20152.322.322.322.320
7/29/201554.7055.9454.2355.816,782,334
7/29/20152.322.322.322.320
7/28/201554.5054.9353.7954.516,126,089
7/28/20152.322.322.322.320
7/27/201555.2955.6454.0754.468,150,914
7/27/20152.322.322.322.320
7/24/201556.4956.7955.5156.325,449,045
7/24/20152.322.322.322.320
7/23/201557.0957.4956.1956.334,170,140
7/23/20152.322.322.322.320
7/22/201557.1557.9956.7757.074,207,305
7/22/20152.322.322.322.320
7/21/201557.5158.1556.7157.153,330,359
7/21/20152.322.322.322.320
7/20/201558.6159.0557.4357.534,103,548
7/20/20152.382.382.382.380
7/17/201558.2258.6157.5058.584,507,883
7/17/20152.342.382.332.382,520
7/16/201557.9958.5957.6258.485,929,962
7/16/20152.322.322.322.320
7/15/201558.4858.8957.2557.515,316,051
7/15/20152.402.402.402.400
7/14/201558.9359.5158.2258.797,000,622
7/14/20152.542.542.542.540
7/13/201559.3360.3858.3058.7814,320,772
7/13/20152.402.542.332.542,600
7/10/201553.8754.6653.8154.494,473,780
7/10/20152.402.512.402.511,258
7/9/201554.6854.7153.2353.385,963,258
7/9/20152.412.412.412.413,012
7/8/201555.4055.5353.8053.973,632,778
7/8/20152.412.412.412.411,000
7/7/201554.9455.9053.9055.546,941,585
7/7/20152.402.402.402.400
7/6/201553.4455.3253.4254.764,622,039
7/6/20152.402.402.402.400
7/3/20152.402.402.402.400
7/2/201553.8854.7453.8054.013,549,754
7/2/20152.402.402.402.40508
7/1/201552.7854.3652.4153.777,556,750
6/30/201551.3552.8751.3252.313,946,697
6/30/20152.322.322.322.320
6/29/201551.1951.9250.8050.852,832,546
6/29/20152.322.322.322.320
6/26/201551.2352.2751.1751.979,232,248
6/26/20152.322.322.322.320
6/25/201551.7852.0351.0351.442,813,655
6/25/20152.352.352.352.350
6/24/201552.0852.6051.6651.683,531,380
6/24/20152.322.322.322.320
6/23/201551.9652.4951.6952.194,048,356
6/23/20152.322.322.322.320
6/22/201552.1652.2151.5451.892,555,434
6/22/20152.322.322.322.320
6/19/201551.8052.7851.7451.904,295,602
6/19/20152.322.322.322.320
6/18/201551.5552.5151.3751.943,742,877
  • Showing 1-100 of 2,314 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!