|
Closing price on 10/18/2024
|
|
| Open |
15.80 |
| High |
16.20 |
| Low |
15.70 |
| Volume |
30,000 |
| Split-adjusted Price |
15.70 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2024
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.70
|
15.70
|
15.80
|
15.70
|
30,000
|
|
|
10/17/2024
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.70
|
15.80
|
71,200
|
|
|
10/16/2024
|
+0.20 / +1.28%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.60
|
15.80
|
147,900
|
|
|
10/15/2024
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.50
|
15.70
|
15.60
|
15.70
|
18,300
|
|
|
10/14/2024
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.60
|
15.60
|
15.60
|
28,400
|
|
|
10/11/2024
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.60
|
15.60
|
35,600
|
|
|
10/10/2024
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.70
|
15.80
|
41,100
|
|
|
10/9/2024
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.70
|
15.80
|
11,500
|
|
|
10/8/2024
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.60
|
15.70
|
15.60
|
15.70
|
16,200
|
|
|
10/7/2024
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.40
|
15.80
|
15.60
|
15.80
|
71,600
|
|
|
10/4/2024
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.50
|
15.80
|
15.80
|
15.80
|
52,200
|
|
|
10/3/2024
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.70
|
15.80
|
15.90
|
15.80
|
74,100
|
|
|
10/2/2024
|
-0.10 / -0.62%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
16.00
|
62,200
|
|
|
10/1/2024
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
16.10
|
102,300
|
|
|
9/30/2024
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.10
|
16.00
|
52,900
|
|
|
9/27/2024
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.10
|
16.10
|
42,000
|
|
|
9/26/2024
|
+0.10 / +0.62%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.10
|
16.20
|
30,000
|
|
|
9/25/2024
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.10
|
16.20
|
89,200
|
|
|
9/24/2024
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.20
|
16.30
|
31,600
|
|
|
9/23/2024
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.20
|
16.30
|
36,700
|
|
|
9/20/2024
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.20
|
16.20
|
16.20
|
81,900
|
|
|
9/19/2024
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.20
|
16.30
|
47,300
|
|
|
9/18/2024
|
+0.20 / +1.23%
|
16.30
|
16.40
|
16.10
|
16.40
|
16.30
|
16.40
|
44,900
|
|
|
9/17/2024
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.10
|
16.10
|
16.20
|
16.10
|
15,100
|
|
|
9/16/2024
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.10
|
16.00
|
62,000
|
|
|
9/13/2024
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.30
|
16.30
|
16,400
|
|
|
9/12/2024
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.30
|
16.40
|
31,200
|
|
|
9/11/2024
|
-0.40 / -2.41%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.20
|
16.20
|
80,400
|
|
|
9/10/2024
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.60
|
16.50
|
40,700
|
|
|
9/9/2024
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.30
|
16.70
|
16.60
|
16.70
|
98,200
|
|
|