|
Closing price on 3/8/2023
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
16.90 |
| Volume |
55,400 |
| Split-adjusted Price |
16.81 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2023
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.90
|
17.20
|
17.10
|
16.81
|
55,400
|
|
|
3/7/2023
|
-0.10 / -0.57%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.30
|
16.91
|
18,900
|
|
|
3/6/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.40
|
17.01
|
26,200
|
|
|
3/3/2023
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.20
|
17.60
|
17.40
|
17.20
|
31,800
|
|
|
3/2/2023
|
+0.20 / +1.16%
|
17.60
|
17.70
|
17.30
|
17.50
|
17.60
|
17.11
|
34,600
|
|
|
3/1/2023
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.20
|
17.40
|
17.30
|
17.01
|
62,800
|
|
|
2/28/2023
|
+0.30 / +1.74%
|
17.20
|
17.80
|
17.10
|
17.50
|
17.30
|
17.11
|
84,300
|
|
|
2/27/2023
|
-0.20 / -1.15%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.20
|
16.81
|
58,100
|
|
|
2/24/2023
|
+0.30 / +1.71%
|
17.60
|
17.80
|
17.30
|
17.80
|
17.40
|
17.40
|
61,300
|
|
|
2/23/2023
|
-0.30 / -1.69%
|
17.70
|
17.80
|
17.10
|
17.50
|
17.50
|
17.11
|
106,300
|
|
|
2/22/2023
|
-0.60 / -3.28%
|
18.20
|
18.20
|
17.50
|
17.70
|
17.80
|
17.30
|
113,700
|
|
|
2/21/2023
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.10
|
18.20
|
18.30
|
17.79
|
122,900
|
|
|
2/20/2023
|
+0.60 / +3.41%
|
17.70
|
18.40
|
17.70
|
18.20
|
18.20
|
17.79
|
277,300
|
|
|
2/17/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.60
|
17.60
|
17.20
|
25,900
|
|
|
2/16/2023
|
+0.20 / +1.14%
|
17.90
|
17.90
|
17.50
|
17.70
|
17.60
|
17.30
|
29,100
|
|
|
2/15/2023
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.40
|
17.60
|
17.50
|
17.20
|
39,100
|
|
|
2/14/2023
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.40
|
17.60
|
17.50
|
17.20
|
21,300
|
|
|
2/13/2023
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.40
|
17.60
|
17.60
|
17.20
|
163,000
|
|
|
2/10/2023
|
-0.30 / -1.65%
|
18.00
|
18.20
|
17.90
|
17.90
|
18.00
|
17.50
|
29,600
|
|
|
2/9/2023
|
+0.40 / +2.26%
|
17.80
|
18.50
|
17.50
|
18.10
|
18.20
|
17.69
|
185,000
|
|
|
2/8/2023
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.70
|
17.40
|
43,400
|
|
|
2/7/2023
|
-0.10 / -0.56%
|
17.90
|
18.40
|
17.50
|
17.70
|
17.90
|
17.30
|
80,700
|
|
|
2/6/2023
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.50
|
17.80
|
17.80
|
17.40
|
73,300
|
|
|
2/3/2023
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.80
|
17.40
|
79,400
|
|
|
2/2/2023
|
-0.30 / -1.65%
|
18.30
|
18.30
|
17.60
|
17.90
|
17.90
|
17.50
|
34,800
|
|
|
2/1/2023
|
-0.10 / -0.55%
|
18.40
|
18.50
|
17.90
|
18.00
|
18.20
|
17.60
|
180,600
|
|
|
1/31/2023
|
+0.10 / +0.55%
|
18.00
|
18.50
|
17.90
|
18.40
|
18.10
|
17.99
|
126,100
|
|
|
1/30/2023
|
-0.30 / -1.63%
|
18.50
|
18.60
|
18.10
|
18.10
|
18.30
|
17.69
|
44,000
|
|
|
1/27/2023
|
+0.10 / +0.55%
|
18.40
|
18.80
|
18.30
|
18.40
|
18.40
|
17.99
|
100,900
|
|
|
1/19/2023
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.10
|
18.30
|
18.30
|
17.89
|
46,600
|
|
|