$80.58 -1.86 (%) Marathon Petroleum Corporation - NYSE

Oct. 2, 2014 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPC historical data

Date Open High Low Close Volume
12/13/20132.452.452.452.450
12/12/201386.0086.8484.4585.703,435,561
12/12/20132.462.532.462.503,650
12/11/201387.2087.4985.1685.983,455,202
12/11/20132.452.452.452.450
12/10/201385.3388.0683.2487.515,409,471
12/10/20132.642.652.502.654,040
12/9/201387.9888.8185.4285.556,057,182
12/9/20132.522.522.522.520
12/6/201384.7088.8684.6687.206,246,565
12/6/20132.502.502.502.50100
12/5/201384.4785.4082.8283.855,126,835
12/5/20132.522.522.502.501,064
12/4/201384.0985.8482.2483.267,329,094
12/4/20132.522.522.522.52250
12/3/201386.9288.2986.3986.994,825,249
12/3/20132.522.522.522.52100
12/2/201383.8488.2483.4287.416,011,623
12/2/20132.522.522.522.52205
11/29/201384.6484.6482.6282.741,946,868
11/29/20132.522.522.522.520
11/28/20132.522.522.522.520
11/27/201381.5585.6581.5584.345,964,617
11/27/20132.522.522.522.520
11/26/201382.1983.3281.5381.554,713,261
11/26/20132.522.522.522.52150
11/25/201380.5582.1079.7481.784,589,218
11/25/20132.522.522.522.5232
11/22/201379.3080.4379.2880.253,370,642
11/22/20132.502.502.502.500
11/21/201377.2278.9776.8278.782,680,321
11/21/20132.512.512.512.51131
11/20/201379.0179.1676.8577.402,873,990
11/20/20132.512.512.512.514
11/19/201377.4879.7576.7378.835,406,430
11/19/20132.512.512.512.510
11/18/201378.7479.2677.1977.433,350,398
11/18/20132.512.512.512.510
11/15/201378.9179.5077.7478.844,709,250
11/15/20132.542.542.542.540
11/14/201375.3879.4075.3878.866,926,630
11/14/20132.642.642.642.64202
11/13/201373.7575.1773.2475.102,868,912
11/13/20132.502.502.502.500
11/12/201372.3074.4272.0574.013,382,559
11/12/20132.502.502.502.500
11/11/201371.6672.2570.8072.201,908,093
11/11/20132.502.502.502.500
11/8/201370.4071.8869.7971.652,525,752
11/8/20132.502.502.502.50625
11/7/201370.0671.0869.3870.434,092,425
11/7/20132.502.502.502.500
11/6/201371.1971.9670.1270.402,636,292
11/6/20132.512.512.512.51125
11/5/201371.2071.4970.4370.722,535,801
11/5/20132.512.512.512.510
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
  • Showing 401-500 of 2,029 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 21
  • >>
Trading Center