Marathon Petroleum Corporation $90.06

down -1.24


21/8/2014 04:05 PM  |  NYSE : MPC  
Industries : Energy / Oil & Gas Refining & Marketing
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPC historical data

Date Open High Low Close Volume
11/4/201370.9771.7670.1871.692,422,630
11/4/20132.512.512.512.510
11/1/201371.8472.0570.1570.863,516,039
11/1/20132.512.512.512.510
10/31/201372.3675.0071.5871.664,836,180
10/31/20132.512.512.512.510
10/30/201370.9872.5870.0172.513,902,397
10/30/20132.522.522.522.5225
10/29/201371.2772.4670.5970.821,883,983
10/29/20132.542.542.542.540
10/28/201370.3872.5970.3071.202,986,178
10/28/20132.542.542.542.5412
10/25/201369.4270.2768.4269.893,136,429
10/25/20132.542.542.542.541,410
10/24/201372.0072.0069.0369.215,303,760
10/24/20132.552.552.552.550
10/23/201372.3075.1571.9872.095,051,214
10/23/20132.542.542.542.540
10/22/201371.3973.2071.3972.503,657,632
10/22/20132.532.532.532.53175
10/21/201370.9971.5570.4370.932,109,609
10/21/20132.532.532.532.5310
10/18/201370.6870.7469.8970.742,526,713
10/18/20132.472.472.472.4731
10/17/201368.7570.3968.5270.183,189,493
10/17/20132.642.652.642.65600
10/16/201369.3669.3668.2168.953,037,625
10/16/20132.442.442.442.440
10/15/201367.7169.1367.5268.444,619,613
10/15/20132.442.442.442.4411
10/14/201366.5267.3865.8967.192,240,944
10/11/201365.3067.8965.0367.254,488,555
10/11/20132.442.442.442.44300
10/10/201363.3865.9163.0165.314,214,220
10/10/20132.442.442.442.440
10/9/201362.5362.5361.3262.103,710,996
10/9/20132.442.442.442.4450
10/8/201363.8863.9862.5062.503,357,239
10/8/20132.442.442.442.440
10/7/201364.8665.1263.1663.922,513,338
10/7/20132.462.462.462.460
10/4/201364.8465.7464.1865.232,569,112
10/4/20132.462.462.462.460
10/3/201365.0065.6164.6065.232,549,172
10/3/20132.462.462.462.4625
10/2/201363.9665.9463.9665.344,014,677
10/2/20132.642.642.642.64500
10/1/201364.1564.7563.3864.293,324,363
10/1/20132.442.442.442.442
9/30/201363.7564.5763.0464.324,573,857
9/30/20132.592.592.592.590
9/27/201364.5065.6264.3164.943,558,069
9/27/20132.602.602.602.600
9/26/201364.4564.9463.6664.143,085,361
9/26/20132.702.702.602.60995
9/25/201364.5465.3663.6264.474,322,756
9/25/20132.602.602.602.601
9/24/201363.0164.6962.5164.314,520,489
9/24/20132.552.552.552.55400
9/23/201364.4564.5962.9362.993,663,917
9/23/20132.582.642.582.64900
9/20/201365.4165.8064.3864.515,215,124
9/20/20132.582.582.582.580
9/19/201366.8167.5565.1465.414,892,713
9/19/20132.582.582.582.580
9/18/201366.2366.6365.3666.264,109,032
9/18/20132.582.582.582.5857
9/17/201366.8867.4865.5666.213,329,722
9/17/20132.582.582.582.580
9/16/201368.3368.5566.9066.952,192,425
9/16/20132.582.582.582.580
9/13/201367.3268.5867.1267.892,898,736
9/13/20132.752.752.602.601,093
9/12/201367.6367.8166.6366.932,681,109
9/12/20132.602.602.602.600
9/11/201368.1868.3866.6567.713,773,534
9/11/20132.602.602.602.6034
9/10/201369.4769.5567.9168.104,427,033
9/10/20132.602.602.602.600
9/9/201370.8671.0069.3469.613,890,569
9/9/20132.602.602.602.6050
9/6/201372.2772.7270.4770.853,007,091
9/6/20132.602.602.602.600
9/5/201373.7774.3572.0572.102,446,033
9/5/20132.612.612.612.61100
9/4/201373.1373.9772.6973.661,819,175
9/4/20132.602.602.602.605
9/3/201373.6274.5573.1573.442,238,697
9/3/20132.602.602.602.600
8/30/201373.9374.6672.2172.512,407,781
8/30/20132.602.602.602.600
8/29/201373.8274.7673.2073.631,915,740
8/29/20132.602.602.602.600
8/28/201373.3274.5573.0974.042,167,984
8/28/20132.612.612.612.610
8/27/201373.8874.4872.7073.103,220,274
8/27/20132.612.612.612.61305
8/26/201375.2576.1174.7074.812,938,687
8/26/20132.652.652.652.65600
8/23/201375.0776.5874.6875.063,934,904
Trading Center