Marathon Petroleum Corporation $89.91

down 0.00


17/4/2014 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
2/1/201375.0576.4174.5576.213,749,880
1/31/201372.6975.0172.3974.214,050,200
1/30/201373.1073.4070.8872.895,020,990
1/29/201369.9972.4269.8671.975,557,520
1/28/201368.5769.1866.6268.652,899,170
1/25/201368.8869.0068.0968.672,328,410
1/24/201367.5569.0867.5568.652,534,080
1/23/201367.2368.0966.5267.583,784,040
1/22/201365.2667.6465.1467.113,023,230
1/18/201365.6865.9163.9065.203,598,490
1/17/201365.2166.0965.0465.383,524,890
1/16/201363.9965.3763.9664.742,881,720
1/15/201362.3264.4462.2064.262,844,380
1/14/201362.2062.6461.9062.622,238,110
1/11/201362.7062.9861.7061.993,371,330
1/10/201362.8862.9962.0562.793,240,480
1/9/201362.0662.6661.7662.423,651,010
1/8/201360.4561.7360.2861.554,913,690
1/7/201362.0862.0860.0460.255,543,420
1/4/201362.4063.1461.0162.553,294,550
1/3/201363.9063.9961.9662.223,648,410
1/2/201364.1564.2062.8164.013,160,600
12/31/201260.9763.0160.8863.002,101,350
12/28/201261.5361.7561.0261.111,636,180
12/27/201261.7062.1560.7862.021,831,510
12/26/201262.6362.6461.3861.661,489,320
12/24/201261.8562.9961.7762.371,069,660
12/21/201261.3462.5061.1662.144,264,540
12/20/201262.4262.6461.9562.262,608,980
12/19/201262.9963.4462.1662.224,225,500
12/18/201263.1363.3862.7563.002,458,740
12/17/201262.9463.3662.4462.962,767,880
12/14/201261.7062.9961.7062.833,447,250
12/13/201261.5162.0561.0161.773,101,650
12/12/201261.8262.2260.6361.523,983,120
12/11/201262.1262.7661.1761.424,369,940
12/10/201260.5062.4960.4862.014,312,040
12/7/201259.8660.7459.3660.704,190,990
12/6/201257.9459.6557.7559.404,291,100
12/5/201259.4059.8757.5158.113,196,310
12/4/201259.3759.8959.0859.162,369,090
12/3/201259.8059.9058.9059.552,891,620
11/30/201259.2359.7558.8659.542,573,380
11/29/201259.4459.9159.1159.452,640,610
11/28/201257.9659.5657.6959.252,961,880
11/27/201259.3559.3758.4958.592,980,630
11/26/201258.7559.0958.3359.062,339,570
11/23/201258.2259.0058.1458.981,003,700
11/21/201257.4858.0057.1457.832,083,440
11/20/201256.5657.8056.3357.003,261,740
11/19/201254.8656.6954.8456.573,473,310
11/16/201254.0354.5253.4954.343,659,000
11/15/201253.2754.3853.0454.063,153,590
11/14/201254.2954.4552.9853.132,943,950
11/13/201253.6354.9353.2653.902,195,870
11/12/201253.5054.7453.5053.882,647,010
11/9/201253.5853.8752.6553.123,264,650
11/8/201255.4456.1254.2354.312,539,420
11/7/201256.0456.7754.8755.462,751,190
11/6/201255.4157.1954.9656.984,254,610
11/5/201253.0655.2953.0554.763,359,890
11/2/201254.5654.5652.3653.053,395,070
11/1/201254.8855.1952.5854.033,631,120
10/31/201255.6555.7954.0054.932,740,350
10/26/201254.5555.7254.3955.612,440,800
10/25/201253.9854.5053.3653.961,416,790
10/24/201253.5754.5553.3553.701,743,020
10/23/201253.5053.7252.6053.252,577,650
10/22/201255.1955.5053.7054.522,356,310
10/19/201255.1655.6554.4554.942,444,050
10/18/201255.6256.0054.6554.792,800,200
10/17/201255.3356.0955.0655.752,013,840
10/16/201254.8155.4754.5055.051,928,390
10/15/201254.2454.8553.5854.382,154,230
10/12/201254.6554.9552.7354.304,166,600
10/11/201256.4956.6554.6354.663,607,410
10/10/201256.7557.6654.7855.305,310,450
10/9/201258.5459.0057.1157.134,124,000
10/8/201257.2260.0456.4857.929,311,860
10/5/201256.0056.9254.7454.873,269,080
10/4/201254.7855.7754.6555.592,806,590
10/3/201255.4055.4054.4554.522,197,040
10/2/201255.4455.7955.1755.392,030,020
10/1/201254.8855.8954.2555.342,608,260
9/28/201254.3654.6653.8254.592,374,190
9/27/201252.9854.5352.7554.532,173,670
9/26/201253.5354.0052.0053.003,482,680
9/25/201253.8254.5053.6153.653,590,600
9/24/201253.5253.9853.2053.451,805,730
9/21/201253.6354.1253.4153.723,282,620
9/20/201252.9353.6152.3753.372,624,030
9/19/201252.0053.4951.9853.213,736,670
9/18/201252.0852.8950.7252.076,510,690
9/17/201255.1555.1552.9253.643,642,100
9/14/201254.9156.2254.7655.613,225,540
9/13/201253.6154.8252.8454.672,947,820
9/12/201253.6554.2953.4553.483,222,010
9/11/201252.5053.5152.4553.352,755,570
9/10/201251.9152.6151.9152.361,806,700
9/7/201251.1751.9851.0251.891,856,640
Trading Center