|
Closing price on 4/16/2026
|
|
| Open |
15.90 |
| High |
16.30 |
| Low |
15.70 |
| Volume |
47,300 |
| Split-adjusted Price |
16.20 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2026
|
+0.40 / +2.53%
|
15.90
|
16.30
|
15.70
|
16.20
|
16.10
|
16.20
|
47,300
|
|
|
4/15/2026
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.80
|
15.90
|
74,900
|
|
|
4/14/2026
|
+0.30 / +1.90%
|
15.90
|
16.10
|
15.80
|
16.10
|
15.80
|
16.10
|
116,300
|
|
|
4/13/2026
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.80
|
16.00
|
7,200
|
|
|
4/10/2026
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.80
|
16.00
|
16.00
|
16.00
|
12,100
|
|
|
4/9/2026
|
+0.10 / +0.62%
|
16.10
|
16.20
|
15.90
|
16.20
|
16.00
|
16.20
|
40,400
|
|
|
4/8/2026
|
+0.40 / +2.52%
|
16.00
|
16.40
|
15.90
|
16.30
|
16.10
|
16.30
|
111,300
|
|
|
4/7/2026
|
+0.30 / +1.92%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.90
|
15.90
|
23,200
|
|
|
4/6/2026
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.60
|
15.70
|
15.60
|
15.70
|
10,800
|
|
|
4/3/2026
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.60
|
15.80
|
15.70
|
15.80
|
41,600
|
|
|
4/2/2026
|
-0.20 / -1.25%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.80
|
15.80
|
34,100
|
|
|
4/1/2026
|
-0.10 / -0.62%
|
16.10
|
16.40
|
15.90
|
16.00
|
16.00
|
16.00
|
88,500
|
|
|
3/31/2026
|
+0.40 / +2.52%
|
15.90
|
16.30
|
15.90
|
16.30
|
16.10
|
16.30
|
12,700
|
|
|
3/30/2026
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.80
|
16.20
|
15.90
|
16.20
|
20,500
|
|
|
3/27/2026
|
+0.90 / +5.81%
|
15.60
|
16.60
|
15.50
|
16.40
|
16.20
|
16.40
|
81,200
|
|
|
3/26/2026
|
+0.30 / +1.92%
|
16.00
|
16.00
|
15.30
|
15.90
|
15.50
|
15.90
|
36,100
|
|
|
3/25/2026
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.40
|
16.00
|
15.60
|
16.00
|
49,500
|
|
|
3/24/2026
|
+0.40 / +2.65%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.60
|
15.50
|
63,100
|
|
|
3/23/2026
|
-0.10 / -0.64%
|
15.40
|
15.80
|
15.00
|
15.50
|
15.10
|
15.50
|
96,800
|
|
|
3/20/2026
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.50
|
15.70
|
15.60
|
15.70
|
21,000
|
|
|
3/19/2026
|
-0.30 / -1.88%
|
15.90
|
16.00
|
15.40
|
15.70
|
15.70
|
15.70
|
95,300
|
|
|
3/18/2026
|
0.00 / 0.00%
|
16.10
|
16.40
|
15.90
|
16.10
|
16.00
|
16.10
|
48,800
|
|
|
3/17/2026
|
0.00 / 0.00%
|
16.10
|
16.50
|
15.80
|
16.10
|
16.10
|
16.10
|
53,900
|
|
|
3/16/2026
|
0.00 / 0.00%
|
16.10
|
16.60
|
16.00
|
16.40
|
16.10
|
16.40
|
42,800
|
|
|
3/13/2026
|
+0.10 / +0.61%
|
16.10
|
16.60
|
16.10
|
16.50
|
16.40
|
16.50
|
31,000
|
|
|
3/12/2026
|
-0.20 / -1.21%
|
16.60
|
16.60
|
16.10
|
16.30
|
16.40
|
16.30
|
52,000
|
|
|
3/11/2026
|
+0.20 / +1.21%
|
16.30
|
16.80
|
16.30
|
16.70
|
16.50
|
16.70
|
100,600
|
|
|
3/10/2026
|
+0.50 / +3.14%
|
16.70
|
16.90
|
16.00
|
16.40
|
16.50
|
16.40
|
70,900
|
|
|
3/9/2026
|
-1.40 / -8.24%
|
17.00
|
17.00
|
15.50
|
15.60
|
15.90
|
15.60
|
161,300
|
|
|
3/6/2026
|
-0.10 / -0.58%
|
17.10
|
17.40
|
16.80
|
17.10
|
17.00
|
17.10
|
106,700
|
|
|