|
Closing price on 4/26/2024
|
|
| Open |
16.20 |
| High |
16.90 |
| Low |
16.20 |
| Volume |
41,100 |
| Split-adjusted Price |
16.13 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2024
|
+0.50 / +3.05%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.50
|
16.13
|
41,100
|
|
|
4/25/2024
|
+0.30 / +1.86%
|
16.10
|
16.50
|
16.10
|
16.40
|
16.40
|
15.65
|
43,800
|
|
|
4/24/2024
|
+0.40 / +2.53%
|
16.00
|
16.30
|
15.90
|
16.20
|
16.10
|
15.46
|
65,700
|
|
|
4/23/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.80
|
15.17
|
40,900
|
|
|
4/22/2024
|
+0.30 / +1.90%
|
16.00
|
16.10
|
15.80
|
16.10
|
15.90
|
15.36
|
44,200
|
|
|
4/19/2024
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.70
|
16.00
|
15.80
|
15.27
|
69,700
|
|
|
4/17/2024
|
0.00 / 0.00%
|
16.10
|
16.40
|
15.90
|
16.00
|
16.00
|
15.27
|
40,200
|
|
|
4/16/2024
|
-0.40 / -2.41%
|
16.40
|
16.40
|
15.70
|
16.20
|
16.00
|
15.46
|
196,200
|
|
|
4/15/2024
|
-0.50 / -2.96%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.60
|
15.65
|
169,000
|
|
|
4/12/2024
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
16.13
|
67,100
|
|
|
4/11/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
16.22
|
21,800
|
|
|
4/10/2024
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
16.22
|
28,700
|
|
|
4/9/2024
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.80
|
16.03
|
69,000
|
|
|
4/8/2024
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.80
|
17.00
|
16.90
|
16.22
|
103,800
|
|
|
4/5/2024
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.10
|
16.32
|
119,500
|
|
|
4/4/2024
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.30
|
16.41
|
111,200
|
|
|
4/3/2024
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.30
|
17.60
|
17.40
|
16.79
|
109,700
|
|
|
4/2/2024
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
16.70
|
125,700
|
|
|
4/1/2024
|
-0.20 / -1.13%
|
17.60
|
17.80
|
17.50
|
17.50
|
17.60
|
16.70
|
86,400
|
|
|
3/29/2024
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.60
|
17.80
|
17.70
|
16.99
|
42,100
|
|
|
3/28/2024
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.70
|
16.99
|
124,800
|
|
|
3/27/2024
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.80
|
17.08
|
84,800
|
|
|
3/26/2024
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.90
|
17.08
|
173,300
|
|
|
3/25/2024
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.60
|
17.90
|
17.80
|
17.08
|
29,800
|
|
|
3/22/2024
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.80
|
18.00
|
17.80
|
17.18
|
57,900
|
|
|
3/21/2024
|
+0.20 / +1.12%
|
17.90
|
18.10
|
17.90
|
18.10
|
18.00
|
17.27
|
111,900
|
|
|
3/20/2024
|
+0.20 / +1.12%
|
17.80
|
18.10
|
17.80
|
18.00
|
17.90
|
17.18
|
45,900
|
|
|
3/19/2024
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.70
|
18.00
|
17.80
|
17.18
|
77,400
|
|
|
3/18/2024
|
-0.10 / -0.55%
|
18.20
|
18.30
|
17.50
|
18.10
|
17.90
|
17.27
|
192,800
|
|
|
3/15/2024
|
+0.20 / +1.11%
|
18.00
|
18.30
|
17.80
|
18.20
|
18.20
|
17.37
|
226,200
|
|
|