|
Closing price on 12/16/2024
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
14.50 |
| Volume |
17,800 |
| Split-adjusted Price |
14.50 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2024
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.10
|
14.31
|
38,600
|
|
|
11/21/2024
|
+0.10 / +0.66%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.20
|
14.60
|
15,000
|
|
|
11/20/2024
|
+0.30 / +1.99%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.20
|
14.70
|
6,400
|
|
|
11/19/2024
|
-0.20 / -1.29%
|
15.50
|
15.50
|
14.70
|
15.30
|
15.10
|
14.60
|
78,700
|
|
|
11/18/2024
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.50
|
14.79
|
41,700
|
|
|
11/15/2024
|
-0.10 / -0.64%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.40
|
14.79
|
19,900
|
|
|
11/14/2024
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.50
|
15.50
|
15.60
|
14.79
|
14,200
|
|
|
11/13/2024
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.60
|
14.79
|
43,900
|
|
|
11/12/2024
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
14.98
|
16,800
|
|
|
11/11/2024
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.80
|
15.08
|
11,900
|
|
|
11/8/2024
|
+0.10 / +0.63%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.80
|
15.17
|
18,300
|
|
|
11/7/2024
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.60
|
15.90
|
15.80
|
15.17
|
28,400
|
|
|
11/6/2024
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.80
|
15.17
|
17,000
|
|
|
11/5/2024
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.80
|
15.08
|
19,400
|
|
|