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
8/6/2012 49.57 49.67 48.86 49.35 21038
8/3/2012 48.92 49.66 48.30 49.39 36154
8/2/2012 46.25 48.19 46.24 48.00 46118
8/1/2012 47.61 47.81 44.36 46.80 94005
7/31/2012 47.40 48.88 46.78 47.30 47477
7/30/2012 46.84 47.94 46.20 47.47 26778
7/27/2012 45.78 47.09 45.78 47.04 25424
7/26/2012 45.31 46.16 45.08 45.82 25882
7/25/2012 44.72 44.84 44.14 44.51 23541
7/24/2012 45.66 45.85 43.62 44.44 37619
7/23/2012 44.85 46.09 44.59 45.86 23781
7/20/2012 45.37 45.73 45.06 45.56 16866
7/19/2012 46.95 47.48 45.34 45.51 39769
7/18/2012 45.26 47.15 45.26 46.83 33679
7/17/2012 45.02 45.63 44.55 45.45 34548
7/16/2012 44.76 44.95 44.26 44.85 27188
7/13/2012 43.68 45.03 43.44 44.95 43236
7/12/2012 43.29 43.76 42.60 43.43 46774
7/11/2012 44.11 44.97 43.58 44.38 35446
7/10/2012 44.66 44.98 43.81 43.99 26999
7/9/2012 44.55 44.55 43.97 44.39 27942
7/6/2012 43.70 44.55 43.33 44.51 23263
7/5/2012 45.00 45.10 44.12 44.20 41956
7/3/2012 46.36 46.36 45.00 45.36 37050
7/2/2012 45.60 46.52 44.88 46.07 36953
6/29/2012 44.91 45.35 44.03 44.92 54950
6/28/2012 42.26 44.25 42.05 44.19 43159
6/27/2012 42.75 42.84 41.94 42.52 28328
6/26/2012 41.34 42.81 41.32 42.55 36566
6/25/2012 41.47 41.47 40.33 41.34 28056
6/22/2012 41.71 41.92 40.88 41.79 66787
6/21/2012 42.90 42.98 41.13 41.33 42064
6/20/2012 41.69 42.85 41.42 42.80 69447
6/19/2012 40.19 41.20 39.75 40.87 38818
6/18/2012 39.89 40.02 39.06 39.84 35644
6/15/2012 38.97 40.19 38.97 40.15 39913
6/14/2012 38.87 39.64 38.69 39.40 19725
6/13/2012 38.80 38.96 38.29 38.76 35272
6/12/2012 37.88 39.32 37.87 39.07 42427
6/11/2012 37.92 38.36 37.34 37.88 32375
6/8/2012 36.94 37.40 36.62 37.36 22707
6/7/2012 37.09 38.05 36.79 37.24 39684
6/6/2012 35.62 37.06 35.53 36.32 29660
6/5/2012 34.28 35.35 34.26 35.20 26818
6/4/2012 35.22 35.47 33.65 34.28 31078
6/1/2012 35.36 35.73 35.04 35.24 28869
5/31/2012 36.70 36.73 35.28 36.07 39230
5/30/2012 36.84 36.95 36.30 36.58 29195
5/29/2012 37.14 37.38 36.83 37.23 33656
5/25/2012 35.63 37.04 35.63 36.88 30395
5/24/2012 35.61 35.80 35.20 35.80 25811
5/23/2012 35.13 35.48 34.40 35.42 29000
5/22/2012 36.10 36.52 35.16 35.39 29418
5/21/2012 34.95 36.10 34.86 35.96 21866
5/18/2012 35.05 35.59 34.44 34.92 50565
5/17/2012 35.28 35.77 34.87 34.87 33339
5/16/2012 35.48 36.21 34.87 35.27 36499
5/15/2012 35.85 36.19 35.19 35.30 35599
5/14/2012 36.50 36.75 35.70 35.82 14558
5/11/2012 38.04 38.06 37.13 37.21 39093
5/10/2012 38.17 39.00 38.00 38.20 30284
5/9/2012 38.01 38.61 37.93 38.21 36828
5/8/2012 39.59 39.59 38.20 38.52 39148
5/7/2012 39.43 39.95 39.27 39.66 37000
5/4/2012 40.09 40.34 39.35 39.74 35014
5/3/2012 41.47 41.50 40.13 40.36 34000
5/2/2012 41.14 41.87 40.95 41.49 25973
5/1/2012 42.73 42.87 41.04 41.21 47171
4/30/2012 41.46 41.99 41.31 41.61 33818
4/27/2012 41.02 41.65 40.99 41.29 27013
4/26/2012 40.00 40.77 39.94 40.65 16637
4/25/2012 40.56 40.77 39.71 40.11 19692
4/24/2012 40.08 40.40 39.89 40.26 15609
4/23/2012 39.21 40.19 39.16 40.00 24994
4/20/2012 39.85 40.21 39.67 39.90 26357
4/19/2012 39.98 40.45 39.58 39.74 24708
4/18/2012 39.80 39.99 39.43 39.86 34154
4/17/2012 40.23 40.85 39.99 39.99 37115
4/16/2012 40.78 41.16 39.97 40.01 57490
4/13/2012 41.70 42.15 41.47 41.62 25443
4/12/2012 41.42 42.61 41.22 41.76 61567
4/11/2012 42.29 42.32 41.34 41.51 30334
4/10/2012 42.35 42.63 41.78 41.83 39139
4/9/2012 41.61 42.78 41.61 42.46 28295
4/5/2012 42.27 42.93 41.79 42.13 26424
4/4/2012 42.11 42.66 41.76 42.59 39107
4/3/2012 43.47 43.56 42.01 42.40 61791
4/2/2012 43.39 43.69 43.01 43.44 45749
3/30/2012 43.53 43.99 43.27 43.36 35392
3/29/2012 43.16 43.48 42.90 43.24 25125
3/28/2012 43.75 43.92 43.14 43.56 36539
3/27/2012 45.30 45.39 43.97 44.00 31424
3/26/2012 44.76 45.35 44.44 45.21 42280
3/23/2012 43.26 44.36 43.20 44.00 24074
3/22/2012 43.15 43.70 42.92 43.37 34500
3/21/2012 43.77 44.02 43.25 43.68 26217
3/20/2012 44.33 44.33 43.67 43.79 22444
3/19/2012 44.11 44.95 44.09 44.55 19314
3/16/2012 44.24 44.40 43.61 44.19 38311
3/15/2012 44.04 44.42 43.50 43.90 27722
Marketplace
Trading Center