|
Closing price on 6/2/2026
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
7,800 |
| Split-adjusted Price |
15.60 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2026
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.60
|
15.60
|
7,800
|
|
|
6/1/2026
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.50
|
15.80
|
15.60
|
15.80
|
53,200
|
|
|
5/29/2026
|
+0.30 / +1.90%
|
15.70
|
16.10
|
15.60
|
16.10
|
15.80
|
16.10
|
94,700
|
|
|
5/28/2026
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.70
|
16.00
|
15.80
|
16.00
|
42,600
|
|
|
5/27/2026
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
15.70
|
15.80
|
15.70
|
34,800
|
|
|
5/26/2026
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.60
|
15.90
|
15.70
|
15.90
|
9,900
|
|
|
5/25/2026
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.70
|
15.90
|
15.80
|
15.90
|
13,400
|
|
|
5/22/2026
|
+0.10 / +0.64%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.70
|
15.80
|
15,900
|
|
|
5/21/2026
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.70
|
15.90
|
15.70
|
15.90
|
4,000
|
|
|
5/20/2026
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.70
|
15.90
|
19,600
|
|
|
5/19/2026
|
+0.30 / +1.91%
|
15.80
|
16.10
|
15.80
|
16.00
|
15.90
|
16.00
|
32,100
|
|
|
5/18/2026
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.70
|
15.90
|
38,800
|
|
|
5/15/2026
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.80
|
16.10
|
15.90
|
16.10
|
32,800
|
|
|
5/14/2026
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.10
|
16.20
|
16,000
|
|
|
5/13/2026
|
-0.40 / -2.42%
|
16.40
|
16.60
|
16.10
|
16.10
|
16.20
|
16.10
|
23,800
|
|
|
5/12/2026
|
+0.40 / +2.50%
|
16.20
|
16.60
|
16.20
|
16.40
|
16.50
|
16.40
|
79,800
|
|
|
5/11/2026
|
+0.40 / +2.53%
|
16.00
|
16.20
|
15.80
|
16.20
|
16.00
|
16.20
|
374,600
|
|
|
5/8/2026
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.80
|
15.90
|
17,000
|
|
|
5/7/2026
|
+0.20 / +1.27%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.80
|
16.00
|
36,100
|
|
|
5/6/2026
|
+0.20 / +1.27%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.80
|
15.90
|
10,700
|
|
|
5/5/2026
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.70
|
16.00
|
15.70
|
16.00
|
38,800
|
|
|
5/4/2026
|
-0.10 / -0.63%
|
15.90
|
16.20
|
15.70
|
15.90
|
15.80
|
15.90
|
105,300
|
|
|
4/29/2026
|
+0.20 / +1.26%
|
16.10
|
16.10
|
15.90
|
16.10
|
16.00
|
16.10
|
6,500
|
|
|
4/28/2026
|
-0.10 / -0.62%
|
16.20
|
16.50
|
15.80
|
16.10
|
15.90
|
16.10
|
64,500
|
|
|
4/24/2026
|
+0.30 / +1.89%
|
15.70
|
16.40
|
15.70
|
16.20
|
16.20
|
16.20
|
20,500
|
|
|
4/23/2026
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.60
|
16.20
|
15.90
|
16.20
|
104,600
|
|
|
4/22/2026
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.20
|
16.20
|
16.20
|
98,900
|
|
|
4/21/2026
|
+0.20 / +1.24%
|
16.00
|
16.50
|
16.00
|
16.30
|
16.20
|
16.30
|
62,200
|
|
|
4/20/2026
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.10
|
16.10
|
16.10
|
14,600
|
|
|
4/17/2026
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.10
|
16.20
|
16,000
|
|
|