|
Closing price on 12/18/2023
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
16.90 |
| Volume |
30,000 |
| Split-adjusted Price |
16.90 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2023
|
-0.30 / -1.74%
|
17.30
|
17.40
|
16.90
|
16.90
|
17.00
|
16.90
|
30,000
|
|
|
12/15/2023
|
-0.20 / -1.16%
|
17.40
|
17.50
|
17.10
|
17.10
|
17.20
|
17.10
|
26,800
|
|
|
12/14/2023
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.10
|
17.40
|
17.30
|
17.40
|
248,900
|
|
|
12/13/2023
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.20
|
17.60
|
17.40
|
17.60
|
96,100
|
|
|
12/12/2023
|
+0.20 / +1.15%
|
17.60
|
17.60
|
17.20
|
17.60
|
17.50
|
17.60
|
74,700
|
|
|
12/11/2023
|
-0.10 / -0.56%
|
17.80
|
18.10
|
17.60
|
17.80
|
17.80
|
17.40
|
369,300
|
|
|
12/8/2023
|
+0.10 / +0.56%
|
17.90
|
18.20
|
17.60
|
17.90
|
17.90
|
17.50
|
90,200
|
|
|
12/7/2023
|
+0.20 / +1.12%
|
17.90
|
18.00
|
17.50
|
18.00
|
17.80
|
17.60
|
147,800
|
|
|
12/6/2023
|
+0.50 / +2.84%
|
17.60
|
18.10
|
17.10
|
18.10
|
17.80
|
17.69
|
299,800
|
|
|
12/5/2023
|
+0.10 / +0.57%
|
17.70
|
17.80
|
17.50
|
17.70
|
17.60
|
17.30
|
95,200
|
|
|
12/4/2023
|
+0.20 / +1.14%
|
17.60
|
18.00
|
17.50
|
17.70
|
17.60
|
17.30
|
247,600
|
|
|
12/1/2023
|
+0.30 / +1.71%
|
17.60
|
17.80
|
17.30
|
17.80
|
17.50
|
17.40
|
146,000
|
|
|
11/30/2023
|
+0.30 / +1.74%
|
17.30
|
17.70
|
17.30
|
17.50
|
17.50
|
17.11
|
134,200
|
|
|
11/29/2023
|
+0.30 / +1.75%
|
17.20
|
17.50
|
17.10
|
17.40
|
17.20
|
17.01
|
256,500
|
|
|
11/28/2023
|
+0.20 / +1.17%
|
17.10
|
17.30
|
16.90
|
17.30
|
17.10
|
16.91
|
103,400
|
|
|
11/27/2023
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.10
|
16.81
|
77,600
|
|
|
11/24/2023
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.00
|
16.81
|
192,600
|
|
|
11/23/2023
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.00
|
16.81
|
182,100
|
|
|
11/22/2023
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.80
|
17.00
|
16.90
|
16.62
|
77,200
|
|
|
11/21/2023
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.90
|
16.52
|
89,900
|
|
|
11/20/2023
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.80
|
16.62
|
69,600
|
|
|
11/17/2023
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.90
|
16.52
|
106,800
|
|
|
11/16/2023
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.80
|
17.10
|
17.00
|
16.72
|
37,900
|
|
|
11/15/2023
|
+0.10 / +0.59%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.10
|
16.62
|
91,700
|
|
|
11/14/2023
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.90
|
16.62
|
39,000
|
|
|
11/13/2023
|
-0.10 / -0.59%
|
17.10
|
17.20
|
16.80
|
16.90
|
16.90
|
16.52
|
46,100
|
|
|
11/10/2023
|
-0.30 / -1.73%
|
17.00
|
17.30
|
16.80
|
17.00
|
17.00
|
16.62
|
107,500
|
|
|
11/9/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.30
|
16.91
|
138,100
|
|
|
11/8/2023
|
+0.50 / +2.94%
|
17.00
|
17.60
|
16.80
|
17.50
|
17.30
|
17.11
|
157,000
|
|
|
11/7/2023
|
+0.30 / +1.78%
|
17.00
|
17.30
|
16.90
|
17.20
|
17.00
|
16.81
|
240,800
|
|
|