|
Closing price on 5/21/2024
|
|
| Open |
16.90 |
| High |
17.30 |
| Low |
16.90 |
| Volume |
167,400 |
| Split-adjusted Price |
16.32 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2024
|
+0.20 / +1.18%
|
16.90
|
17.30
|
16.90
|
17.10
|
17.10
|
16.32
|
167,400
|
|
|
5/20/2024
|
+0.20 / +1.18%
|
16.80
|
17.10
|
16.80
|
17.10
|
16.90
|
16.32
|
94,200
|
|
|
5/17/2024
|
+0.40 / +2.40%
|
16.80
|
17.10
|
16.70
|
17.10
|
16.90
|
16.32
|
241,800
|
|
|
5/16/2024
|
+0.30 / +1.82%
|
16.60
|
16.90
|
16.50
|
16.80
|
16.70
|
16.03
|
141,500
|
|
|
5/15/2024
|
+0.20 / +1.23%
|
16.40
|
16.60
|
16.40
|
16.50
|
16.50
|
15.75
|
71,400
|
|
|
5/14/2024
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.30
|
15.65
|
103,500
|
|
|
5/13/2024
|
-0.40 / -2.38%
|
16.80
|
16.80
|
16.20
|
16.40
|
16.40
|
15.65
|
121,700
|
|
|
5/10/2024
|
-0.20 / -1.18%
|
17.20
|
17.20
|
16.60
|
16.80
|
16.80
|
16.03
|
101,600
|
|
|
5/9/2024
|
+0.80 / +4.94%
|
16.50
|
17.40
|
16.50
|
17.00
|
17.00
|
16.22
|
378,600
|
|
|
5/8/2024
|
+0.30 / +1.86%
|
16.30
|
16.40
|
16.10
|
16.40
|
16.20
|
15.65
|
83,800
|
|
|
5/7/2024
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.10
|
15.55
|
55,700
|
|
|
5/6/2024
|
+0.10 / +0.62%
|
16.50
|
16.60
|
16.00
|
16.20
|
16.10
|
15.46
|
78,500
|
|
|
5/3/2024
|
0.00 / 0.00%
|
16.60
|
16.60
|
15.90
|
16.40
|
16.10
|
15.65
|
168,700
|
|
|
5/2/2024
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.30
|
16.60
|
16.40
|
15.84
|
36,000
|
|
|
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
|
|
|