|
Closing price on 8/6/2024
|
|
| Open |
16.70 |
| High |
17.20 |
| Low |
16.70 |
| Volume |
41,400 |
| Split-adjusted Price |
16.41 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2024
|
+0.30 / +1.78%
|
16.70
|
17.20
|
16.70
|
17.20
|
16.80
|
16.41
|
41,400
|
|
|
8/5/2024
|
-0.50 / -2.87%
|
17.10
|
17.40
|
16.50
|
16.90
|
16.90
|
16.13
|
57,800
|
|
|
8/2/2024
|
+0.30 / +1.75%
|
17.20
|
17.60
|
17.00
|
17.40
|
17.40
|
16.60
|
124,600
|
|
|
8/1/2024
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.90
|
17.20
|
17.10
|
16.41
|
83,000
|
|
|
7/31/2024
|
+0.40 / +2.34%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.20
|
16.70
|
28,500
|
|
|
7/30/2024
|
+0.20 / +1.16%
|
17.20
|
17.40
|
16.90
|
17.40
|
17.10
|
16.60
|
45,900
|
|
|
7/29/2024
|
+0.20 / +1.16%
|
17.10
|
17.40
|
16.60
|
17.40
|
17.20
|
16.60
|
42,800
|
|
|
7/26/2024
|
+0.10 / +0.58%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.20
|
16.51
|
27,700
|
|
|
7/25/2024
|
-0.10 / -0.58%
|
17.40
|
17.50
|
17.10
|
17.20
|
17.20
|
16.41
|
23,700
|
|
|
7/24/2024
|
+0.20 / +1.16%
|
17.40
|
17.60
|
16.70
|
17.50
|
17.30
|
16.70
|
46,300
|
|
|
7/23/2024
|
-0.10 / -0.57%
|
17.30
|
17.80
|
17.10
|
17.40
|
17.30
|
16.60
|
61,300
|
|
|
7/22/2024
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.20
|
17.70
|
17.50
|
16.89
|
85,700
|
|
|
7/19/2024
|
-0.20 / -1.11%
|
18.10
|
18.30
|
17.60
|
17.80
|
17.70
|
16.99
|
93,800
|
|
|
7/18/2024
|
+0.10 / +0.56%
|
17.40
|
18.30
|
17.40
|
17.90
|
18.00
|
17.08
|
51,400
|
|
|
7/17/2024
|
-0.10 / -0.56%
|
18.30
|
18.40
|
17.40
|
17.90
|
17.80
|
17.08
|
164,500
|
|
|
7/16/2024
|
+0.30 / +1.67%
|
17.90
|
18.30
|
17.90
|
18.30
|
18.00
|
17.46
|
271,000
|
|
|
7/15/2024
|
-0.30 / -1.64%
|
18.20
|
18.50
|
17.80
|
18.00
|
18.00
|
17.18
|
155,100
|
|
|
7/12/2024
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.10
|
18.40
|
18.30
|
17.56
|
101,500
|
|
|
7/11/2024
|
0.00 / 0.00%
|
18.40
|
18.60
|
18.30
|
18.50
|
18.40
|
17.65
|
53,600
|
|
|
7/10/2024
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.20
|
18.50
|
18.50
|
17.65
|
348,900
|
|
|
7/9/2024
|
+0.20 / +1.09%
|
18.50
|
18.60
|
18.10
|
18.50
|
18.40
|
17.65
|
124,900
|
|
|
7/8/2024
|
+0.10 / +0.55%
|
18.30
|
18.50
|
18.10
|
18.40
|
18.30
|
17.56
|
88,300
|
|
|
7/5/2024
|
-0.40 / -2.13%
|
18.30
|
18.70
|
18.20
|
18.40
|
18.30
|
17.56
|
66,600
|
|
|
7/4/2024
|
+0.30 / +1.65%
|
18.30
|
19.40
|
18.30
|
18.50
|
18.80
|
17.65
|
286,200
|
|
|
7/3/2024
|
+0.20 / +1.10%
|
18.10
|
18.40
|
18.10
|
18.30
|
18.20
|
17.46
|
62,700
|
|
|
7/2/2024
|
+0.40 / +2.23%
|
17.80
|
18.30
|
17.80
|
18.30
|
18.10
|
17.46
|
105,300
|
|
|
7/1/2024
|
0.00 / 0.00%
|
18.10
|
18.30
|
17.80
|
18.00
|
17.90
|
17.18
|
53,500
|
|
|
6/28/2024
|
0.00 / 0.00%
|
18.40
|
18.50
|
17.80
|
18.10
|
18.00
|
17.27
|
138,100
|
|
|
6/27/2024
|
+0.40 / +2.22%
|
18.00
|
18.40
|
17.90
|
18.40
|
18.10
|
17.56
|
115,800
|
|
|
6/26/2024
|
+0.20 / +1.10%
|
18.50
|
18.70
|
17.80
|
18.40
|
18.00
|
17.56
|
213,100
|
|
|