|
Closing price on 6/5/2018
|
|
| Open |
82.90 |
| High |
83.20 |
| Low |
81.00 |
| Volume |
244,200 |
| Split-adjusted Price |
14.04 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2018
|
-1.70 / -2.06%
|
82.90
|
83.20
|
81.00
|
81.00
|
82.39
|
14.04
|
244,200
|
|
|
6/4/2018
|
+4.80 / +6.16%
|
77.50
|
82.90
|
77.40
|
82.70
|
81.67
|
14.34
|
67,200
|
|
|
6/1/2018
|
+7.20 / +10.14%
|
81.40
|
81.40
|
75.00
|
78.20
|
77.86
|
13.56
|
35,100
|
|
|
5/31/2018
|
+1.00 / +1.43%
|
72.70
|
72.70
|
70.10
|
71.00
|
70.83
|
12.31
|
8,600
|
|
|
5/30/2018
|
-1.30 / -1.82%
|
71.80
|
71.80
|
70.00
|
70.00
|
70.42
|
12.14
|
13,600
|
|
|
5/29/2018
|
+1.40 / +2.00%
|
71.70
|
71.80
|
66.50
|
71.30
|
70.66
|
12.36
|
16,900
|
|
|
5/28/2018
|
0.00 / 0.00%
|
71.00
|
71.00
|
69.90
|
69.90
|
70.34
|
12.12
|
6,900
|
|
|
5/25/2018
|
+0.50 / +0.72%
|
69.80
|
72.00
|
69.50
|
69.50
|
69.93
|
12.05
|
9,500
|
|
|
5/24/2018
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
11.96
|
7,800
|
|
|
5/23/2018
|
+1.30 / +1.92%
|
69.00
|
70.00
|
67.00
|
69.00
|
68.63
|
11.96
|
2,700
|
|
|
5/22/2018
|
-1.30 / -1.88%
|
70.00
|
75.00
|
64.70
|
67.70
|
66.36
|
11.74
|
12,200
|
|
|
5/21/2018
|
+0.90 / +1.32%
|
68.00
|
69.00
|
63.00
|
69.00
|
66.56
|
11.96
|
35,100
|
|
|
5/18/2018
|
+1.00 / +1.47%
|
69.00
|
69.10
|
67.00
|
69.00
|
68.07
|
11.96
|
15,400
|
|
|
5/17/2018
|
-1.10 / -1.59%
|
69.00
|
70.00
|
68.00
|
68.00
|
69.35
|
11.79
|
4,400
|
|
|
5/16/2018
|
-3.30 / -4.56%
|
70.50
|
70.50
|
69.10
|
69.10
|
69.94
|
11.98
|
18,200
|
|
|
5/15/2018
|
-1.60 / -2.16%
|
72.00
|
72.40
|
69.50
|
72.40
|
70.35
|
12.55
|
24,200
|
|
|
5/14/2018
|
-4.70 / -5.97%
|
78.80
|
78.80
|
69.00
|
74.00
|
72.70
|
12.83
|
28,700
|
|
|
5/11/2018
|
+0.80 / +1.03%
|
78.70
|
78.70
|
78.70
|
78.70
|
78.70
|
13.65
|
1,600
|
|
|
5/10/2018
|
-0.90 / -1.14%
|
78.80
|
78.80
|
75.10
|
77.90
|
76.98
|
13.51
|
2,400
|
|
|
5/9/2018
|
-0.20 / -0.25%
|
78.90
|
78.90
|
78.00
|
78.80
|
78.47
|
13.66
|
3,800
|
|
|
5/8/2018
|
0.00 / 0.00%
|
79.60
|
79.60
|
78.90
|
79.00
|
79.04
|
13.70
|
6,700
|
|
|
5/7/2018
|
+0.90 / +1.15%
|
78.70
|
79.00
|
78.70
|
79.00
|
78.90
|
13.70
|
2,800
|
|
|
5/4/2018
|
0.00 / 0.00%
|
78.10
|
79.50
|
78.00
|
78.00
|
78.09
|
13.52
|
6,500
|
|
|
5/3/2018
|
-2.00 / -2.50%
|
79.10
|
79.10
|
78.00
|
78.00
|
78.68
|
13.52
|
7,200
|
|
|
5/2/2018
|
+0.10 / +0.13%
|
80.00
|
80.00
|
79.70
|
80.00
|
79.98
|
13.87
|
11,000
|
|
|
4/27/2018
|
0.00 / 0.00%
|
80.00
|
80.00
|
79.70
|
80.00
|
79.93
|
13.87
|
12,100
|
|
|
4/26/2018
|
+0.30 / +0.38%
|
82.50
|
82.50
|
80.00
|
80.00
|
80.33
|
13.87
|
7,500
|
|
|
4/24/2018
|
-0.20 / -0.25%
|
79.80
|
79.80
|
79.50
|
79.80
|
79.73
|
13.84
|
800
|
|
|
4/23/2018
|
0.00 / 0.00%
|
79.00
|
80.00
|
79.00
|
80.00
|
79.70
|
13.87
|
1,000
|
|
|
4/20/2018
|
0.00 / 0.00%
|
80.00
|
80.40
|
80.00
|
80.00
|
80.00
|
13.87
|
11,200
|
|
|