|
Closing price on 5/15/2023
|
|
| Open |
17.60 |
| High |
17.70 |
| Low |
17.40 |
| Volume |
141,100 |
| Split-adjusted Price |
16.42 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2023
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.40
|
17.60
|
17.50
|
16.42
|
141,100
|
|
|
5/12/2023
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.40
|
17.60
|
17.60
|
16.42
|
153,100
|
|
|
5/11/2023
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.40
|
17.60
|
17.60
|
16.42
|
139,800
|
|
|
5/10/2023
|
+0.40 / +2.31%
|
17.50
|
17.80
|
17.40
|
17.70
|
17.60
|
16.51
|
315,000
|
|
|
5/9/2023
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.20
|
17.40
|
17.30
|
16.23
|
134,700
|
|
|
5/8/2023
|
-0.80 / -4.42%
|
17.90
|
17.90
|
17.20
|
17.30
|
17.40
|
16.14
|
252,500
|
|
|
5/5/2023
|
-0.20 / -1.09%
|
18.30
|
18.60
|
18.00
|
18.10
|
18.10
|
16.88
|
144,200
|
|
|
5/4/2023
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.10
|
18.70
|
18.30
|
17.44
|
132,900
|
|
|
4/28/2023
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.50
|
19.00
|
18.70
|
17.72
|
160,200
|
|
|
4/27/2023
|
+0.50 / +2.66%
|
19.00
|
19.80
|
18.70
|
19.30
|
19.00
|
18.00
|
198,000
|
|
|
4/26/2023
|
+0.20 / +1.06%
|
18.90
|
19.30
|
18.40
|
19.00
|
18.80
|
17.72
|
162,000
|
|
|
4/25/2023
|
+0.80 / +4.37%
|
18.20
|
19.20
|
18.20
|
19.10
|
18.80
|
17.82
|
442,300
|
|
|
4/24/2023
|
+0.40 / +2.25%
|
17.80
|
18.50
|
17.80
|
18.20
|
18.30
|
16.98
|
341,500
|
|
|
4/21/2023
|
+0.20 / +1.12%
|
17.60
|
18.20
|
17.60
|
18.00
|
17.80
|
16.79
|
69,600
|
|
|
4/20/2023
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.60
|
17.80
|
17.80
|
16.60
|
143,900
|
|
|
4/19/2023
|
-0.30 / -1.66%
|
18.10
|
18.20
|
17.80
|
17.80
|
17.90
|
16.60
|
107,300
|
|
|
4/18/2023
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.00
|
18.20
|
18.10
|
16.98
|
130,800
|
|
|
4/17/2023
|
0.00 / 0.00%
|
17.80
|
18.90
|
17.80
|
18.00
|
18.20
|
16.79
|
87,900
|
|
|
4/14/2023
|
-0.10 / -0.55%
|
18.30
|
18.40
|
17.80
|
18.00
|
18.00
|
16.79
|
209,300
|
|
|
4/13/2023
|
+0.70 / +3.98%
|
17.80
|
18.30
|
17.70
|
18.30
|
18.10
|
17.07
|
639,000
|
|
|
4/12/2023
|
+0.50 / +2.89%
|
17.50
|
17.80
|
17.40
|
17.80
|
17.60
|
16.60
|
174,500
|
|
|
4/11/2023
|
+0.60 / +3.53%
|
17.10
|
17.60
|
17.10
|
17.60
|
17.30
|
16.42
|
154,800
|
|
|
4/10/2023
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.00
|
15.95
|
102,300
|
|
|
4/7/2023
|
-0.10 / -0.58%
|
17.10
|
17.40
|
17.00
|
17.10
|
17.10
|
15.95
|
46,900
|
|
|
4/6/2023
|
+0.30 / +1.78%
|
16.90
|
17.40
|
16.90
|
17.20
|
17.20
|
16.04
|
251,300
|
|
|
4/5/2023
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.90
|
15.86
|
43,900
|
|
|
4/4/2023
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.70
|
17.00
|
16.80
|
15.86
|
83,700
|
|
|
4/3/2023
|
-0.10 / -0.59%
|
17.00
|
17.40
|
16.70
|
16.80
|
16.90
|
15.67
|
94,100
|
|
|
3/31/2023
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.80
|
17.20
|
16.90
|
16.04
|
70,400
|
|
|
3/30/2023
|
+0.10 / +0.59%
|
16.90
|
17.20
|
16.80
|
17.00
|
17.00
|
15.86
|
65,900
|
|
|