|
Closing price on 1/6/2025
|
|
| Open |
14.50 |
| High |
14.90 |
| Low |
14.50 |
| Volume |
86,600 |
| Split-adjusted Price |
14.60 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2025
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.50
|
14.60
|
14.70
|
14.60
|
86,600
|
|
|
1/3/2025
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.60
|
14.70
|
201,700
|
|
|
1/2/2025
|
-0.20 / -1.34%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.70
|
14.70
|
46,500
|
|
|
12/31/2024
|
+0.10 / +0.67%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.90
|
15.00
|
21,000
|
|
|
12/30/2024
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.80
|
15.00
|
14.90
|
15.00
|
32,400
|
|
|
12/27/2024
|
+0.10 / +0.66%
|
15.00
|
15.30
|
14.90
|
15.20
|
15.00
|
15.20
|
59,700
|
|
|
12/26/2024
|
+0.10 / +0.67%
|
14.80
|
15.30
|
14.80
|
15.10
|
15.10
|
15.10
|
41,800
|
|
|
12/25/2024
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
15.00
|
80,000
|
|
|
12/24/2024
|
+0.40 / +2.74%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.90
|
15.00
|
141,600
|
|
|
12/23/2024
|
-0.10 / -0.68%
|
14.60
|
15.00
|
14.40
|
14.70
|
14.60
|
14.70
|
102,700
|
|
|
12/20/2024
|
-0.10 / -0.68%
|
14.60
|
15.00
|
14.60
|
14.60
|
14.80
|
14.60
|
43,700
|
|
|
12/19/2024
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.70
|
14.80
|
33,900
|
|
|
12/18/2024
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.80
|
14.80
|
55,200
|
|
|
12/17/2024
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.60
|
14.70
|
16,500
|
|
|
12/16/2024
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.60
|
14.50
|
17,800
|
|
|
12/13/2024
|
+0.10 / +0.68%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.60
|
14.70
|
31,600
|
|
|
12/12/2024
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.60
|
14.70
|
89,000
|
|
|
12/11/2024
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
14.60
|
48,300
|
|
|
12/10/2024
|
-0.20 / -1.35%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.60
|
14.60
|
37,000
|
|
|
12/9/2024
|
+0.30 / +2.05%
|
15.40
|
15.40
|
14.70
|
14.90
|
14.80
|
14.90
|
58,100
|
|
|
12/6/2024
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.20
|
15.40
|
15.30
|
14.70
|
229,100
|
|
|
12/5/2024
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.30
|
14.60
|
60,100
|
|
|
12/4/2024
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.30
|
14.60
|
39,200
|
|
|
12/3/2024
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.40
|
14.70
|
26,400
|
|
|
12/2/2024
|
+0.10 / +0.65%
|
15.50
|
16.00
|
15.50
|
15.60
|
15.50
|
14.89
|
76,800
|
|
|
11/29/2024
|
+0.80 / +5.26%
|
15.30
|
16.00
|
15.30
|
16.00
|
15.50
|
15.27
|
77,500
|
|
|
11/28/2024
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.20
|
14.50
|
31,500
|
|
|
11/27/2024
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.10
|
14.50
|
24,600
|
|
|
11/26/2024
|
+0.20 / +1.32%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.10
|
14.60
|
12,400
|
|
|
11/25/2024
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.10
|
14.41
|
7,800
|
|
|