|
Closing price on 9/18/2024
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
16.10 |
| Volume |
44,900 |
| Split-adjusted Price |
16.40 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2024
|
+0.20 / +1.23%
|
16.30
|
16.40
|
16.10
|
16.40
|
16.30
|
16.40
|
44,900
|
|
|
9/17/2024
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.10
|
16.10
|
16.20
|
16.10
|
15,100
|
|
|
9/16/2024
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.10
|
16.00
|
62,000
|
|
|
9/13/2024
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.30
|
16.30
|
16,400
|
|
|
9/12/2024
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.30
|
16.40
|
31,200
|
|
|
9/11/2024
|
-0.40 / -2.41%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.20
|
16.20
|
80,400
|
|
|
9/10/2024
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.60
|
16.50
|
40,700
|
|
|
9/9/2024
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.30
|
16.70
|
16.60
|
16.70
|
98,200
|
|
|
9/6/2024
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.70
|
16.80
|
14,900
|
|
|
9/5/2024
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.80
|
16.90
|
93,500
|
|
|
9/4/2024
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.70
|
16.90
|
16.80
|
16.90
|
22,400
|
|
|
8/30/2024
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.70
|
17.00
|
16.80
|
17.00
|
35,100
|
|
|
8/29/2024
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.90
|
17.00
|
29,100
|
|
|
8/28/2024
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.80
|
16.80
|
111,100
|
|
|
8/27/2024
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.90
|
16.80
|
16.90
|
47,100
|
|
|
8/26/2024
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.90
|
16.90
|
52,000
|
|
|
8/23/2024
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.80
|
16.90
|
16.90
|
16.90
|
36,900
|
|
|
8/22/2024
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.90
|
17.00
|
47,300
|
|
|
8/21/2024
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.80
|
17.00
|
16.90
|
17.00
|
105,000
|
|
|
8/20/2024
|
+0.20 / +1.18%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.00
|
17.10
|
159,500
|
|
|
8/19/2024
|
+0.20 / +1.19%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.90
|
17.00
|
40,100
|
|
|
8/16/2024
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.80
|
17.00
|
228,400
|
|
|
8/15/2024
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.70
|
16.80
|
16.90
|
16.80
|
36,100
|
|
|
8/14/2024
|
+0.20 / +1.18%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.00
|
17.10
|
46,000
|
|
|
8/13/2024
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.80
|
17.10
|
16.90
|
17.10
|
34,500
|
|
|
8/12/2024
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.10
|
17.20
|
40,800
|
|
|
8/9/2024
|
+0.10 / +0.58%
|
17.20
|
17.30
|
16.00
|
17.20
|
17.00
|
17.20
|
61,300
|
|
|
8/8/2024
|
+0.30 / +1.76%
|
17.20
|
17.30
|
16.90
|
17.30
|
17.10
|
17.30
|
119,500
|
|
|
8/7/2024
|
+0.40 / +2.38%
|
17.00
|
17.20
|
16.80
|
17.20
|
17.00
|
17.20
|
30,000
|
|
|
8/6/2024
|
+0.30 / +1.78%
|
16.70
|
17.20
|
16.70
|
17.20
|
16.80
|
17.20
|
41,400
|
|
|