|
Closing price on 11/20/2023
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.70 |
| Volume |
69,600 |
| Split-adjusted Price |
15.86 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2023
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.80
|
15.86
|
69,600
|
|
|
11/17/2023
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.90
|
15.76
|
106,800
|
|
|
11/16/2023
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.80
|
17.10
|
17.00
|
15.95
|
37,900
|
|
|
11/15/2023
|
+0.10 / +0.59%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.10
|
15.86
|
91,700
|
|
|
11/14/2023
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.90
|
15.86
|
39,000
|
|
|
11/13/2023
|
-0.10 / -0.59%
|
17.10
|
17.20
|
16.80
|
16.90
|
16.90
|
15.76
|
46,100
|
|
|
11/10/2023
|
-0.30 / -1.73%
|
17.00
|
17.30
|
16.80
|
17.00
|
17.00
|
15.86
|
107,500
|
|
|
11/9/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.30
|
16.14
|
138,100
|
|
|
11/8/2023
|
+0.50 / +2.94%
|
17.00
|
17.60
|
16.80
|
17.50
|
17.30
|
16.32
|
157,000
|
|
|
11/7/2023
|
+0.30 / +1.78%
|
17.00
|
17.30
|
16.90
|
17.20
|
17.00
|
16.04
|
240,800
|
|
|
11/6/2023
|
+0.30 / +1.76%
|
17.00
|
17.30
|
16.70
|
17.30
|
16.90
|
16.14
|
136,000
|
|
|
11/3/2023
|
+0.50 / +2.99%
|
17.00
|
17.50
|
16.60
|
17.20
|
17.00
|
16.04
|
141,500
|
|
|
11/2/2023
|
+0.90 / +5.63%
|
16.00
|
17.20
|
16.00
|
16.90
|
16.70
|
15.76
|
453,600
|
|
|
11/1/2023
|
+0.30 / +1.88%
|
16.60
|
16.60
|
15.70
|
16.30
|
16.00
|
15.20
|
91,900
|
|
|
10/31/2023
|
+0.30 / +1.82%
|
16.20
|
17.00
|
15.60
|
16.80
|
16.00
|
15.67
|
322,200
|
|
|
10/30/2023
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.20
|
16.70
|
16.50
|
15.58
|
80,700
|
|
|
10/27/2023
|
-0.10 / -0.60%
|
16.70
|
17.00
|
16.20
|
16.50
|
16.60
|
15.39
|
81,900
|
|
|
10/26/2023
|
-1.00 / -5.62%
|
17.60
|
17.60
|
15.60
|
16.80
|
16.60
|
15.67
|
356,800
|
|
|
10/25/2023
|
+0.10 / +0.56%
|
18.20
|
18.30
|
17.70
|
18.00
|
17.80
|
16.79
|
76,000
|
|
|
10/24/2023
|
+0.30 / +1.69%
|
17.80
|
18.30
|
17.50
|
18.10
|
17.90
|
16.88
|
201,100
|
|
|
10/23/2023
|
-0.20 / -1.12%
|
17.90
|
18.30
|
17.60
|
17.60
|
17.80
|
16.42
|
73,200
|
|
|
10/20/2023
|
+0.20 / +1.11%
|
17.80
|
18.30
|
17.20
|
18.20
|
17.80
|
16.98
|
250,700
|
|
|
10/19/2023
|
-0.20 / -1.10%
|
18.00
|
18.30
|
17.60
|
17.90
|
18.00
|
16.70
|
210,100
|
|
|
10/18/2023
|
0.00 / 0.00%
|
18.60
|
18.70
|
17.60
|
18.30
|
18.10
|
17.07
|
380,500
|
|
|
10/17/2023
|
0.00 / 0.00%
|
18.40
|
18.70
|
18.00
|
18.40
|
18.30
|
17.16
|
405,000
|
|
|
10/16/2023
|
-0.20 / -1.08%
|
18.60
|
18.80
|
18.20
|
18.40
|
18.40
|
17.16
|
340,500
|
|
|
10/13/2023
|
-0.20 / -1.06%
|
18.70
|
18.80
|
18.40
|
18.60
|
18.60
|
17.35
|
208,900
|
|
|
10/12/2023
|
-0.20 / -1.05%
|
19.10
|
19.10
|
18.60
|
18.80
|
18.80
|
17.54
|
376,200
|
|
|
10/11/2023
|
+0.10 / +0.52%
|
19.00
|
19.20
|
18.90
|
19.20
|
19.00
|
17.91
|
305,500
|
|
|
10/10/2023
|
0.00 / 0.00%
|
19.00
|
19.40
|
18.90
|
19.10
|
19.10
|
17.82
|
379,400
|
|
|