|
Closing price on 6/15/2023
|
|
| Open |
18.60 |
| High |
18.70 |
| Low |
18.20 |
| Volume |
246,800 |
| Split-adjusted Price |
17.26 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2023
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.20
|
18.50
|
18.40
|
17.26
|
246,800
|
|
|
6/14/2023
|
+0.30 / +1.64%
|
18.30
|
18.60
|
18.20
|
18.60
|
18.40
|
17.35
|
637,600
|
|
|
6/13/2023
|
+0.10 / +0.55%
|
18.20
|
18.50
|
18.20
|
18.20
|
18.30
|
16.98
|
305,400
|
|
|
6/12/2023
|
+0.20 / +1.10%
|
18.20
|
18.30
|
17.90
|
18.30
|
18.10
|
17.07
|
403,400
|
|
|
6/9/2023
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.00
|
18.30
|
18.10
|
17.07
|
283,600
|
|
|
6/8/2023
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.10
|
18.10
|
18.30
|
16.88
|
470,000
|
|
|
6/7/2023
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.10
|
17.16
|
615,700
|
|
|
6/6/2023
|
+0.40 / +2.23%
|
18.10
|
18.60
|
18.10
|
18.30
|
18.30
|
17.07
|
542,600
|
|
|
6/5/2023
|
+0.90 / +5.17%
|
17.60
|
18.50
|
17.40
|
18.30
|
17.90
|
17.07
|
1,529,100
|
|
|
6/2/2023
|
+0.20 / +1.15%
|
17.50
|
17.60
|
17.20
|
17.60
|
17.40
|
16.42
|
454,200
|
|
|
6/1/2023
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.20
|
17.40
|
17.40
|
16.23
|
186,400
|
|
|
5/31/2023
|
+0.20 / +1.14%
|
17.40
|
17.70
|
17.30
|
17.70
|
17.40
|
16.51
|
116,200
|
|
|
5/30/2023
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.30
|
17.70
|
17.50
|
16.51
|
69,900
|
|
|
5/29/2023
|
+0.40 / +2.33%
|
17.40
|
17.80
|
17.40
|
17.60
|
17.50
|
16.42
|
159,000
|
|
|
5/26/2023
|
-0.10 / -0.57%
|
17.30
|
17.40
|
17.00
|
17.30
|
17.20
|
16.14
|
132,200
|
|
|
5/25/2023
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.30
|
17.40
|
17.40
|
16.23
|
100,200
|
|
|
5/24/2023
|
-0.30 / -1.69%
|
17.90
|
18.00
|
17.50
|
17.50
|
17.60
|
16.32
|
82,000
|
|
|
5/23/2023
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.60
|
17.70
|
17.80
|
16.51
|
93,200
|
|
|
5/22/2023
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.70
|
16.51
|
122,800
|
|
|
5/19/2023
|
+0.20 / +1.13%
|
17.80
|
18.10
|
17.60
|
17.90
|
17.90
|
16.70
|
386,700
|
|
|
5/18/2023
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.50
|
17.70
|
17.70
|
16.51
|
168,100
|
|
|
5/17/2023
|
+0.40 / +2.29%
|
17.60
|
17.90
|
17.40
|
17.90
|
17.60
|
16.70
|
479,700
|
|
|
5/16/2023
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.50
|
16.32
|
88,500
|
|
|
5/15/2023
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.40
|
17.60
|
17.50
|
16.42
|
141,100
|
|
|
5/12/2023
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.40
|
17.60
|
17.60
|
16.42
|
153,100
|
|
|
5/11/2023
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.40
|
17.60
|
17.60
|
16.42
|
139,800
|
|
|
5/10/2023
|
+0.40 / +2.31%
|
17.50
|
17.80
|
17.40
|
17.70
|
17.60
|
16.51
|
315,000
|
|
|
5/9/2023
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.20
|
17.40
|
17.30
|
16.23
|
134,700
|
|
|
5/8/2023
|
-0.80 / -4.42%
|
17.90
|
17.90
|
17.20
|
17.30
|
17.40
|
16.14
|
252,500
|
|
|
5/5/2023
|
-0.20 / -1.09%
|
18.30
|
18.60
|
18.00
|
18.10
|
18.10
|
16.88
|
144,200
|
|
|