|
Closing price on 6/13/2024
|
|
| Open |
18.80 |
| High |
19.00 |
| Low |
18.00 |
| Volume |
414,400 |
| Split-adjusted Price |
17.56 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2024
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.00
|
18.40
|
18.50
|
17.56
|
414,400
|
|
|
6/12/2024
|
+0.10 / +0.55%
|
18.30
|
18.70
|
18.20
|
18.40
|
18.40
|
17.56
|
301,100
|
|
|
6/11/2024
|
-0.20 / -1.07%
|
18.70
|
18.90
|
17.90
|
18.50
|
18.30
|
17.65
|
549,600
|
|
|
6/10/2024
|
+0.10 / +0.53%
|
18.60
|
19.00
|
18.40
|
18.80
|
18.70
|
17.94
|
419,700
|
|
|
6/7/2024
|
+0.30 / +1.64%
|
18.60
|
19.20
|
18.50
|
18.60
|
18.70
|
17.75
|
381,800
|
|
|
6/6/2024
|
+1.10 / +6.29%
|
17.50
|
18.70
|
17.50
|
18.60
|
18.30
|
17.75
|
733,900
|
|
|
6/5/2024
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.40
|
17.50
|
17.50
|
16.70
|
204,900
|
|
|
6/4/2024
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.50
|
16.60
|
178,100
|
|
|
6/3/2024
|
+0.20 / +1.16%
|
17.30
|
17.70
|
17.20
|
17.40
|
17.50
|
16.60
|
266,400
|
|
|
5/31/2024
|
+0.30 / +1.76%
|
17.20
|
17.50
|
17.00
|
17.30
|
17.20
|
16.51
|
88,500
|
|
|
5/30/2024
|
-0.20 / -1.15%
|
17.20
|
17.30
|
16.90
|
17.20
|
17.00
|
16.41
|
160,500
|
|
|
5/29/2024
|
+0.10 / +0.58%
|
17.30
|
17.70
|
17.20
|
17.40
|
17.40
|
16.60
|
228,300
|
|
|
5/28/2024
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.10
|
17.40
|
17.30
|
16.60
|
102,300
|
|
|
5/27/2024
|
-0.20 / -1.14%
|
17.60
|
17.70
|
17.10
|
17.30
|
17.30
|
16.51
|
76,000
|
|
|
5/24/2024
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.10
|
17.60
|
17.50
|
16.79
|
140,500
|
|
|
5/23/2024
|
+0.60 / +3.49%
|
17.30
|
17.80
|
17.20
|
17.80
|
17.60
|
16.99
|
278,200
|
|
|
5/22/2024
|
+0.30 / +1.75%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.20
|
16.60
|
185,700
|
|
|
5/21/2024
|
+0.20 / +1.18%
|
16.90
|
17.30
|
16.90
|
17.10
|
17.10
|
16.32
|
167,400
|
|
|
5/20/2024
|
+0.20 / +1.18%
|
16.80
|
17.10
|
16.80
|
17.10
|
16.90
|
16.32
|
94,200
|
|
|
5/17/2024
|
+0.40 / +2.40%
|
16.80
|
17.10
|
16.70
|
17.10
|
16.90
|
16.32
|
241,800
|
|
|
5/16/2024
|
+0.30 / +1.82%
|
16.60
|
16.90
|
16.50
|
16.80
|
16.70
|
16.03
|
141,500
|
|
|
5/15/2024
|
+0.20 / +1.23%
|
16.40
|
16.60
|
16.40
|
16.50
|
16.50
|
15.75
|
71,400
|
|
|
5/14/2024
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.30
|
15.65
|
103,500
|
|
|
5/13/2024
|
-0.40 / -2.38%
|
16.80
|
16.80
|
16.20
|
16.40
|
16.40
|
15.65
|
121,700
|
|
|
5/10/2024
|
-0.20 / -1.18%
|
17.20
|
17.20
|
16.60
|
16.80
|
16.80
|
16.03
|
101,600
|
|
|
5/9/2024
|
+0.80 / +4.94%
|
16.50
|
17.40
|
16.50
|
17.00
|
17.00
|
16.22
|
378,600
|
|
|
5/8/2024
|
+0.30 / +1.86%
|
16.30
|
16.40
|
16.10
|
16.40
|
16.20
|
15.65
|
83,800
|
|
|
5/7/2024
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.10
|
15.55
|
55,700
|
|
|
5/6/2024
|
+0.10 / +0.62%
|
16.50
|
16.60
|
16.00
|
16.20
|
16.10
|
15.46
|
78,500
|
|
|
5/3/2024
|
0.00 / 0.00%
|
16.60
|
16.60
|
15.90
|
16.40
|
16.10
|
15.65
|
168,700
|
|
|