MARATHON PETROLEUM $82.36

down -0.09


23/5/2013 04:23 PM  |  NYSE : MPC  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Type:

MPC historical data

Date Open High Low Close Volume
12/27/2012 61.70 62.15 60.78 62.02 18155
12/26/2012 62.63 62.64 61.38 61.66 14894
12/24/2012 61.85 62.99 61.77 62.37 10695
12/21/2012 61.34 62.50 61.16 62.14 42644
12/20/2012 62.42 62.64 61.95 62.26 26056
12/19/2012 62.99 63.44 62.16 62.22 42255
12/18/2012 63.13 63.38 62.75 63.00 24537
12/17/2012 62.94 63.36 62.44 62.96 27679
12/14/2012 61.70 62.99 61.70 62.83 34473
12/13/2012 61.51 62.05 61.01 61.77 31017
12/12/2012 61.82 62.22 60.63 61.52 39832
12/11/2012 62.12 62.76 61.17 61.42 43700
12/10/2012 60.50 62.49 60.48 62.01 43121
12/7/2012 59.86 60.74 59.36 60.70 41910
12/6/2012 57.94 59.65 57.75 59.40 42911
12/5/2012 59.40 59.87 57.51 58.11 31899
12/4/2012 59.37 59.89 59.08 59.16 23691
12/3/2012 59.80 59.90 58.90 59.55 28917
11/30/2012 59.23 59.75 58.86 59.54 25733
11/29/2012 59.44 59.91 59.11 59.45 26459
11/28/2012 57.96 59.56 57.69 59.25 29619
11/27/2012 59.35 59.37 58.49 58.59 29807
11/26/2012 58.75 59.09 58.33 59.06 23397
11/23/2012 58.22 59.00 58.14 58.98 10038
11/21/2012 57.48 58.00 57.14 57.83 20835
11/20/2012 56.56 57.80 56.33 57.00 32608
11/19/2012 54.86 56.69 54.84 56.57 34734
11/16/2012 54.03 54.52 53.49 54.34 36589
11/15/2012 53.27 54.38 53.04 54.06 31531
11/14/2012 54.29 54.45 52.98 53.13 29436
11/13/2012 53.63 54.93 53.26 53.90 21959
11/12/2012 53.50 54.74 53.50 53.88 26467
11/9/2012 53.58 53.87 52.65 53.12 32647
11/8/2012 55.44 56.12 54.23 54.31 25394
11/7/2012 56.04 56.77 54.87 55.46 27399
11/6/2012 55.41 57.19 54.96 56.98 42546
11/5/2012 53.06 55.29 53.05 54.76 33594
11/2/2012 54.56 54.56 52.36 53.05 33951
11/1/2012 54.88 55.19 52.58 54.03 36309
10/31/2012 55.65 55.79 54.00 54.93 27404
10/26/2012 54.55 55.72 54.39 55.61 24409
10/25/2012 53.98 54.50 53.36 53.96 14168
10/24/2012 53.57 54.55 53.35 53.70 17431
10/23/2012 53.50 53.72 52.60 53.25 25777
10/22/2012 55.19 55.50 53.70 54.52 23564
10/19/2012 55.16 55.65 54.45 54.94 24440
10/18/2012 55.62 56.00 54.65 54.79 28002
10/17/2012 55.33 56.09 55.06 55.75 20119
10/16/2012 54.81 55.47 54.50 55.05 19284
10/15/2012 54.24 54.85 53.58 54.38 21543
10/12/2012 54.65 54.95 52.73 54.30 41666
10/11/2012 56.49 56.65 54.63 54.66 36075
10/10/2012 56.75 57.66 54.78 55.30 53103
10/9/2012 58.54 59.00 57.11 57.13 41240
10/8/2012 57.22 60.04 56.48 57.92 93119
10/5/2012 56.00 56.92 54.74 54.87 32689
10/4/2012 54.78 55.77 54.65 55.59 28064
10/3/2012 55.40 55.40 54.45 54.52 21969
10/2/2012 55.44 55.79 55.17 55.39 20301
10/1/2012 54.88 55.89 54.25 55.34 26083
9/28/2012 54.36 54.66 53.82 54.59 23742
9/27/2012 52.98 54.53 52.75 54.53 21737
9/26/2012 53.53 54.00 52.00 53.00 34827
9/25/2012 53.82 54.50 53.61 53.65 35906
9/24/2012 53.52 53.98 53.20 53.45 18058
9/21/2012 53.63 54.12 53.41 53.72 32810
9/20/2012 52.93 53.61 52.37 53.37 26241
9/19/2012 52.00 53.49 51.98 53.21 37367
9/18/2012 52.08 52.89 50.72 52.07 65104
9/17/2012 55.15 55.15 52.92 53.64 36421
9/14/2012 54.91 56.22 54.76 55.61 32253
9/13/2012 53.61 54.82 52.84 54.67 29477
9/12/2012 53.65 54.29 53.45 53.48 32221
9/11/2012 52.50 53.51 52.45 53.35 27556
9/10/2012 51.91 52.61 51.91 52.36 18068
9/7/2012 51.17 51.98 51.02 51.89 18567
9/6/2012 50.73 51.62 50.51 50.92 27165
9/5/2012 50.75 50.83 50.21 50.32 26013
9/4/2012 51.74 51.75 50.28 50.79 25946
8/31/2012 51.03 51.94 50.84 51.75 39391
8/30/2012 49.44 50.99 49.15 50.81 28135
8/29/2012 49.91 50.22 49.64 49.72 15917
8/28/2012 49.53 50.49 49.45 49.83 26415
8/27/2012 49.01 50.50 48.96 49.60 28778
8/24/2012 48.84 48.94 48.05 48.75 17325
8/23/2012 49.10 49.25 48.55 49.04 13786
8/22/2012 48.93 49.37 48.14 49.25 19931
8/21/2012 49.71 50.18 48.76 48.92 28501
8/20/2012 49.34 49.88 49.05 49.55 25544
8/17/2012 49.75 50.15 49.02 49.25 33800
8/16/2012 49.66 50.04 49.20 49.71 30466
8/15/2012 49.16 49.83 48.65 49.72 25947
8/14/2012 49.59 49.59 48.73 49.13 21814
8/13/2012 49.56 49.80 48.82 49.56 24275
8/10/2012 48.32 49.61 47.95 49.56 28493
8/9/2012 49.50 49.50 48.74 48.79 28491
8/8/2012 49.95 50.00 48.73 49.47 29152
8/7/2012 49.70 50.79 49.49 50.44 34879
8/6/2012 49.57 49.67 48.86 49.35 21038
8/3/2012 48.92 49.66 48.30 49.39 36154
Marketplace
Trading Center