|
Closing price on 1/2/2024
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
17.00 |
| Volume |
131,900 |
| Split-adjusted Price |
16.41 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2024
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
16.41
|
131,900
|
|
|
12/29/2023
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.00
|
17.30
|
17.20
|
16.51
|
96,400
|
|
|
12/28/2023
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.20
|
16.51
|
28,600
|
|
|
12/27/2023
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.20
|
16.41
|
36,800
|
|
|
12/26/2023
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.10
|
16.41
|
39,700
|
|
|
12/25/2023
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.10
|
16.41
|
42,200
|
|
|
12/22/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.20
|
16.41
|
51,500
|
|
|
12/21/2023
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.10
|
17.30
|
17.20
|
16.51
|
20,700
|
|
|
12/20/2023
|
+0.30 / +1.78%
|
17.10
|
17.40
|
17.10
|
17.20
|
17.30
|
16.41
|
51,600
|
|
|
12/19/2023
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.80
|
17.10
|
16.90
|
16.32
|
40,500
|
|
|
12/18/2023
|
-0.30 / -1.74%
|
17.30
|
17.40
|
16.90
|
16.90
|
17.00
|
16.13
|
30,000
|
|
|
12/15/2023
|
-0.20 / -1.16%
|
17.40
|
17.50
|
17.10
|
17.10
|
17.20
|
16.32
|
26,800
|
|
|
12/14/2023
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.10
|
17.40
|
17.30
|
16.60
|
248,900
|
|
|
12/13/2023
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.20
|
17.60
|
17.40
|
16.79
|
96,100
|
|
|
12/12/2023
|
+0.20 / +1.15%
|
17.60
|
17.60
|
17.20
|
17.60
|
17.50
|
16.79
|
74,700
|
|
|
12/11/2023
|
-0.10 / -0.56%
|
17.80
|
18.10
|
17.60
|
17.80
|
17.80
|
16.60
|
369,300
|
|
|
12/8/2023
|
+0.10 / +0.56%
|
17.90
|
18.20
|
17.60
|
17.90
|
17.90
|
16.70
|
90,200
|
|
|
12/7/2023
|
+0.20 / +1.12%
|
17.90
|
18.00
|
17.50
|
18.00
|
17.80
|
16.79
|
147,800
|
|
|
12/6/2023
|
+0.50 / +2.84%
|
17.60
|
18.10
|
17.10
|
18.10
|
17.80
|
16.88
|
299,800
|
|
|
12/5/2023
|
+0.10 / +0.57%
|
17.70
|
17.80
|
17.50
|
17.70
|
17.60
|
16.51
|
95,200
|
|
|
12/4/2023
|
+0.20 / +1.14%
|
17.60
|
18.00
|
17.50
|
17.70
|
17.60
|
16.51
|
247,600
|
|
|
12/1/2023
|
+0.30 / +1.71%
|
17.60
|
17.80
|
17.30
|
17.80
|
17.50
|
16.60
|
146,000
|
|
|
11/30/2023
|
+0.30 / +1.74%
|
17.30
|
17.70
|
17.30
|
17.50
|
17.50
|
16.32
|
134,200
|
|
|
11/29/2023
|
+0.30 / +1.75%
|
17.20
|
17.50
|
17.10
|
17.40
|
17.20
|
16.23
|
256,500
|
|
|
11/28/2023
|
+0.20 / +1.17%
|
17.10
|
17.30
|
16.90
|
17.30
|
17.10
|
16.14
|
103,400
|
|
|
11/27/2023
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.10
|
16.04
|
77,600
|
|
|
11/24/2023
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.00
|
16.04
|
192,600
|
|
|
11/23/2023
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.00
|
16.04
|
182,100
|
|
|
11/22/2023
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.80
|
17.00
|
16.90
|
15.86
|
77,200
|
|
|
11/21/2023
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.90
|
15.76
|
89,900
|
|
|