Closing price on 5/17/2019
|
|
Open |
43.00 |
High |
43.60 |
Low |
41.90 |
Volume |
152,700 |
Split-adjusted Price |
16.24 |
|
|
MPC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2019
|
-0.10 / -0.24%
|
43.00
|
43.60
|
41.90
|
42.20
|
42.46
|
16.24
|
152,700
|
|
5/16/2019
|
-0.10 / -0.24%
|
44.90
|
44.90
|
41.00
|
42.30
|
42.21
|
16.28
|
376,700
|
|
5/15/2019
|
0.00 / 0.00%
|
42.70
|
44.00
|
41.80
|
42.40
|
42.87
|
16.32
|
461,400
|
|
5/14/2019
|
+1.00 / +2.42%
|
41.20
|
42.60
|
41.00
|
42.40
|
42.05
|
16.32
|
140,800
|
|
5/13/2019
|
+1.20 / +2.99%
|
40.20
|
41.60
|
40.20
|
41.40
|
41.27
|
15.93
|
91,500
|
|
5/10/2019
|
+1.50 / +3.84%
|
39.20
|
41.00
|
39.20
|
40.60
|
40.21
|
15.63
|
181,100
|
|
5/9/2019
|
-1.40 / -3.46%
|
40.50
|
40.90
|
39.10
|
39.10
|
39.95
|
15.05
|
105,700
|
|
5/8/2019
|
-0.70 / -1.70%
|
41.30
|
41.30
|
39.80
|
40.50
|
40.50
|
15.59
|
128,500
|
|
5/7/2019
|
-0.30 / -0.72%
|
42.00
|
42.00
|
40.60
|
41.20
|
41.25
|
15.86
|
107,800
|
|
5/6/2019
|
-0.90 / -2.12%
|
42.00
|
42.40
|
41.40
|
41.50
|
41.78
|
15.97
|
162,400
|
|
5/3/2019
|
-0.10 / -0.23%
|
42.70
|
42.70
|
42.10
|
42.70
|
42.38
|
16.43
|
99,500
|
|
5/2/2019
|
0.00 / 0.00%
|
43.00
|
43.10
|
42.50
|
42.80
|
42.72
|
16.47
|
70,500
|
|
4/26/2019
|
+0.50 / +1.18%
|
42.70
|
43.10
|
42.70
|
43.00
|
42.84
|
16.55
|
109,700
|
|
4/25/2019
|
-0.90 / -2.07%
|
43.30
|
43.30
|
42.40
|
42.50
|
42.70
|
16.36
|
67,900
|
|
4/24/2019
|
+0.70 / +1.64%
|
42.60
|
43.60
|
42.60
|
43.40
|
43.06
|
16.70
|
114,200
|
|
4/23/2019
|
+0.70 / +1.67%
|
42.00
|
43.20
|
42.00
|
42.70
|
42.70
|
16.43
|
90,200
|
|
4/22/2019
|
-1.40 / -3.23%
|
43.50
|
43.50
|
42.00
|
42.00
|
42.29
|
16.16
|
125,100
|
|
4/19/2019
|
+0.30 / +0.70%
|
42.90
|
44.00
|
42.90
|
43.30
|
43.39
|
16.66
|
165,700
|
|
4/18/2019
|
-0.80 / -1.83%
|
44.20
|
44.20
|
42.20
|
43.00
|
43.06
|
16.55
|
328,100
|
|
4/17/2019
|
-2.30 / -4.99%
|
46.10
|
46.10
|
43.80
|
43.80
|
44.64
|
16.86
|
556,300
|
|
4/16/2019
|
+0.30 / +0.66%
|
45.50
|
47.80
|
45.00
|
46.10
|
46.12
|
17.74
|
373,500
|
|
4/12/2019
|
-0.30 / -0.65%
|
46.30
|
46.30
|
45.50
|
45.60
|
45.77
|
17.55
|
116,800
|
|
4/11/2019
|
-0.10 / -0.22%
|
46.60
|
46.80
|
45.60
|
45.90
|
46.22
|
17.66
|
221,200
|
|
4/10/2019
|
+1.10 / +2.45%
|
44.50
|
50.00
|
44.30
|
46.00
|
45.79
|
17.70
|
476,200
|
|
4/9/2019
|
-1.40 / -3.02%
|
46.20
|
46.20
|
44.70
|
44.90
|
45.37
|
17.28
|
493,400
|
|
4/8/2019
|
+0.30 / +0.65%
|
46.30
|
46.80
|
45.90
|
46.30
|
46.14
|
17.82
|
199,400
|
|
4/5/2019
|
+1.70 / +3.81%
|
44.90
|
46.80
|
44.70
|
46.30
|
45.96
|
17.82
|
381,400
|
|
4/4/2019
|
+0.60 / +1.36%
|
44.00
|
44.90
|
44.00
|
44.60
|
44.45
|
17.16
|
214,300
|
|
4/3/2019
|
-0.20 / -0.45%
|
44.70
|
45.00
|
43.60
|
44.00
|
44.24
|
16.93
|
281,000
|
|
4/2/2019
|
-0.40 / -0.90%
|
44.50
|
45.30
|
44.20
|
44.20
|
44.79
|
17.01
|
333,700
|
|
|