|
Closing price on 3/19/2024
|
|
| Open |
17.90 |
| High |
18.10 |
| Low |
17.70 |
| Volume |
77,400 |
| Split-adjusted Price |
17.18 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2024
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.70
|
18.00
|
17.80
|
17.18
|
77,400
|
|
|
3/18/2024
|
-0.10 / -0.55%
|
18.20
|
18.30
|
17.50
|
18.10
|
17.90
|
17.27
|
192,800
|
|
|
3/15/2024
|
+0.20 / +1.11%
|
18.00
|
18.30
|
17.80
|
18.20
|
18.20
|
17.37
|
226,200
|
|
|
3/14/2024
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.80
|
18.00
|
18.00
|
17.18
|
107,800
|
|
|
3/13/2024
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.90
|
18.10
|
18.00
|
17.27
|
185,600
|
|
|
3/12/2024
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.60
|
18.00
|
18.00
|
17.18
|
432,200
|
|
|
3/11/2024
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.60
|
17.80
|
17.80
|
16.99
|
186,600
|
|
|
3/8/2024
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.70
|
16.79
|
184,400
|
|
|
3/7/2024
|
+0.10 / +0.56%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.70
|
16.99
|
85,400
|
|
|
3/6/2024
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.70
|
16.99
|
148,800
|
|
|
3/5/2024
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.70
|
17.90
|
17.80
|
17.08
|
228,300
|
|
|
3/4/2024
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.70
|
17.80
|
17.80
|
16.99
|
260,800
|
|
|
3/1/2024
|
+0.20 / +1.14%
|
17.60
|
17.90
|
17.60
|
17.80
|
17.70
|
16.99
|
222,300
|
|
|
2/29/2024
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.40
|
17.70
|
17.60
|
16.89
|
151,900
|
|
|
2/28/2024
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.50
|
17.70
|
17.70
|
16.89
|
107,900
|
|
|
2/27/2024
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.60
|
17.90
|
17.70
|
17.08
|
103,300
|
|
|
2/26/2024
|
+0.20 / +1.13%
|
17.60
|
18.10
|
17.60
|
17.90
|
17.90
|
17.08
|
403,800
|
|
|
2/23/2024
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.40
|
17.60
|
17.70
|
16.79
|
369,900
|
|
|
2/22/2024
|
+0.30 / +1.73%
|
17.30
|
17.70
|
17.30
|
17.60
|
17.60
|
16.79
|
276,300
|
|
|
2/21/2024
|
+0.30 / +1.75%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.30
|
16.60
|
258,600
|
|
|
2/20/2024
|
+0.20 / +1.18%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.10
|
16.41
|
238,700
|
|
|
2/19/2024
|
+0.20 / +1.18%
|
17.10
|
17.10
|
16.90
|
17.10
|
17.00
|
16.32
|
332,300
|
|
|
2/16/2024
|
+0.40 / +2.40%
|
16.80
|
17.10
|
16.70
|
17.10
|
16.90
|
16.32
|
129,200
|
|
|
2/15/2024
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.70
|
16.13
|
452,000
|
|
|
2/7/2024
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.80
|
16.03
|
51,000
|
|
|
2/6/2024
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.70
|
16.03
|
25,800
|
|
|
2/5/2024
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
15.94
|
71,600
|
|
|
2/2/2024
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.80
|
16.13
|
23,300
|
|
|
2/1/2024
|
-0.20 / -1.18%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.90
|
16.03
|
36,600
|
|
|
1/31/2024
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
17.00
|
16.22
|
82,500
|
|
|