|
Closing price on 2/2/2024
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
16.80 |
| Volume |
23,300 |
| Split-adjusted Price |
16.13 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2024
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.80
|
16.13
|
23,300
|
|
|
2/1/2024
|
-0.20 / -1.18%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.90
|
16.03
|
36,600
|
|
|
1/31/2024
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
17.00
|
16.22
|
82,500
|
|
|
1/30/2024
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
17.00
|
17.00
|
16.22
|
5,335,856
|
|
|
1/29/2024
|
-0.20 / -1.16%
|
17.50
|
17.50
|
16.80
|
17.00
|
17.00
|
16.22
|
62,800
|
|
|
1/26/2024
|
0.00 / 0.00%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.20
|
16.41
|
5,780,932
|
|
|
1/25/2024
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.00
|
17.20
|
17.20
|
16.41
|
71,300
|
|
|
1/24/2024
|
+0.20 / +1.18%
|
16.90
|
17.30
|
16.90
|
17.10
|
17.10
|
16.32
|
3,177,600
|
|
|
1/23/2024
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.90
|
16.22
|
2,832,182
|
|
|
1/22/2024
|
+0.40 / +2.40%
|
16.80
|
17.10
|
16.80
|
17.10
|
16.90
|
16.32
|
184,800
|
|
|
1/19/2024
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.70
|
15.94
|
6,009,294
|
|
|
1/18/2024
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.60
|
15.84
|
64,800
|
|
|
1/17/2024
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
16.70
|
16.70
|
15.94
|
53,700
|
|
|
1/16/2024
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.70
|
16.03
|
24,900
|
|
|
1/15/2024
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.70
|
16.80
|
16.80
|
16.03
|
34,000
|
|
|
1/12/2024
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.80
|
15.94
|
80,900
|
|
|
1/11/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
16.22
|
49,500
|
|
|
1/10/2024
|
-0.10 / -0.58%
|
17.20
|
17.30
|
16.90
|
17.00
|
17.00
|
16.22
|
90,100
|
|
|
1/9/2024
|
+0.20 / +1.18%
|
17.00
|
17.30
|
16.90
|
17.20
|
17.10
|
16.41
|
234,300
|
|
|
1/8/2024
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.90
|
16.90
|
17.00
|
16.13
|
79,200
|
|
|
1/5/2024
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.00
|
16.22
|
88,100
|
|
|
1/4/2024
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.10
|
16.32
|
44,300
|
|
|
1/3/2024
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.10
|
16.32
|
46,700
|
|
|
1/2/2024
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
16.41
|
131,900
|
|
|
12/29/2023
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.00
|
17.30
|
17.20
|
16.51
|
96,400
|
|
|
12/28/2023
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.20
|
16.51
|
28,600
|
|
|
12/27/2023
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.20
|
16.41
|
36,800
|
|
|
12/26/2023
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.10
|
16.41
|
39,700
|
|
|
12/25/2023
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.10
|
16.41
|
42,200
|
|
|
12/22/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.20
|
16.41
|
51,500
|
|
|