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
3/14/2012 44.11 44.37 43.69 43.91 27224
3/13/2012 43.91 44.32 43.63 44.04 41137
3/12/2012 43.75 43.89 43.05 43.78 30122
3/9/2012 43.67 44.00 43.14 43.90 28977
3/8/2012 43.10 43.83 42.55 43.64 59351
3/7/2012 41.82 43.26 41.82 42.55 29868
3/6/2012 42.26 42.72 41.79 41.99 27666
3/5/2012 42.27 42.88 41.70 42.75 23454
3/2/2012 42.53 43.11 41.97 42.18 26860
3/1/2012 41.57 42.82 41.57 42.72 53644
2/29/2012 41.70 42.44 41.44 41.55 51278
2/28/2012 42.54 42.59 41.31 41.67 76592
2/27/2012 42.62 43.14 42.18 42.61 46449
2/24/2012 43.87 44.00 42.79 42.86 29292
2/23/2012 43.40 44.34 43.30 43.69 29836
2/22/2012 43.88 44.42 43.48 43.52 38212
2/21/2012 43.48 44.05 43.28 43.81 32368
2/17/2012 44.30 44.50 43.26 43.44 35525
2/16/2012 43.62 44.49 43.56 44.09 34318
2/15/2012 44.41 45.01 43.45 43.70 41803
2/14/2012 43.10 44.66 43.07 44.02 8748
2/13/2012 44.21 44.62 43.13 43.48 44676
2/10/2012 44.37 44.77 43.79 44.08 35024
2/9/2012 44.76 45.24 43.83 44.84 35540
2/8/2012 44.15 45.42 44.11 44.95 79580
2/7/2012 44.30 44.99 43.20 43.92 58611
2/6/2012 44.21 45.04 43.76 44.42 54808
2/3/2012 43.11 44.28 43.00 43.98 53663
2/2/2012 41.45 42.99 41.01 42.56 37277
2/1/2012 41.70 43.48 40.67 41.88 111475
1/31/2012 38.75 38.75 37.28 38.22 51972
1/30/2012 36.98 37.64 36.90 37.48 18502
1/27/2012 37.40 38.06 37.21 37.53 30783
1/26/2012 38.98 38.99 37.35 37.51 30938
1/25/2012 38.76 38.85 37.94 38.76 51637
1/24/2012 37.48 39.04 37.12 39.04 37110
1/23/2012 37.17 38.01 37.01 37.87 27033
1/20/2012 37.26 37.78 36.76 37.17 48384
1/19/2012 35.67 36.09 35.08 35.85 31464
1/18/2012 33.44 35.85 33.20 35.46 39906
1/17/2012 33.43 33.95 32.94 33.54 22203
1/13/2012 32.50 33.30 32.33 33.03 30998
1/12/2012 32.95 33.33 32.50 32.64 27929
1/11/2012 31.57 33.08 31.07 32.89 56317
1/10/2012 31.51 31.88 30.97 31.83 30044
1/9/2012 31.63 31.70 30.24 30.96 48395
1/6/2012 31.97 32.03 31.13 31.66 37773
1/5/2012 33.06 33.13 31.00 31.92 61960
1/4/2012 33.30 33.89 33.21 33.76 28957
1/3/2012 34.55 34.95 33.36 33.41 25216
12/30/2011 33.33 33.50 33.01 33.29 10828
12/29/2011 33.35 33.36 32.86 33.28 10635
12/28/2011 33.59 33.84 32.74 33.14 16425
12/27/2011 33.55 33.98 33.39 33.65 7699
12/23/2011 33.32 33.58 33.21 33.53 9205
12/22/2011 32.93 33.41 32.67 33.31 18465
12/21/2011 32.05 32.85 32.00 32.67 21544
12/20/2011 32.67 32.96 31.81 32.20 31455
12/19/2011 32.00 32.82 31.72 31.94 31373
12/16/2011 32.85 33.25 31.79 31.96 42284
12/15/2011 33.01 33.27 32.33 32.53 17479
12/14/2011 33.67 33.84 32.03 32.68 35019
12/13/2011 34.11 34.89 33.45 33.95 36917
12/12/2011 34.42 34.59 33.90 34.59 54582
12/9/2011 34.03 34.91 33.80 34.88 31893
12/8/2011 34.33 34.57 33.49 34.02 49374
12/7/2011 34.46 34.60 33.81 34.50 40157
12/6/2011 34.57 34.78 34.00 34.64 29653
12/5/2011 34.03 35.45 33.86 34.40 45561
12/2/2011 34.42 34.77 33.13 33.31 37356
12/1/2011 33.92 34.33 33.36 33.95 29986
11/30/2011 34.11 34.53 32.45 33.39 61587
11/29/2011 33.51 33.61 32.78 33.17 38137
11/28/2011 33.62 34.19 32.67 33.28 38155
11/25/2011 32.64 32.72 32.19 32.27 13661
11/23/2011 32.98 33.43 32.49 32.83 41201
11/22/2011 33.09 33.55 32.23 33.52 30478
11/21/2011 32.33 33.31 31.30 32.84 32823
11/18/2011 31.85 32.95 31.61 32.82 31679
11/17/2011 32.72 33.33 31.24 31.62 78210
11/16/2011 34.74 35.06 32.20 32.64 123847
11/15/2011 36.51 37.32 36.24 36.98 28069
11/14/2011 37.63 37.63 35.37 36.71 9948
11/11/2011 38.27 39.18 37.64 37.77 40186
11/10/2011 37.69 37.89 36.00 37.70 34604
11/9/2011 37.02 38.99 36.54 37.02 34870
11/8/2011 39.03 39.44 37.72 38.11 25096
11/7/2011 38.13 39.05 38.13 38.92 20555
11/4/2011 38.20 38.72 37.49 38.62 28288
11/3/2011 39.00 39.55 38.10 38.67 39013
11/2/2011 36.90 38.43 36.75 38.33 45857
11/1/2011 35.50 38.12 34.29 36.00 65943
10/31/2011 37.01 37.01 35.42 35.90 32906
10/28/2011 37.18 37.62 36.26 37.32 36300
10/27/2011 35.27 37.72 35.27 37.33 38621
10/26/2011 33.82 34.95 33.20 34.73 37385
10/25/2011 34.65 34.65 31.41 32.97 92753
10/24/2011 37.55 38.47 35.54 35.85 32871
10/21/2011 36.90 37.68 36.50 37.35 32181
10/20/2011 35.60 36.66 35.29 36.49 23377
Marketplace
Trading Center