Marathon Petroleum (NY: MPC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	33.50	34.08	33.47	33.79	11,273,702	+0.60(+1.80%)
Oct 28, 2016	32.99	33.36	32.46	33.19	10,666,533	+0.01(+0.02%)
Oct 27, 2016	34.15	34.23	32.17	33.19	17,646,808	-1.12(-3.28%)
Oct 26, 2016	33.58	34.79	33.53	34.31	8,522,720	+0.44(+1.30%)
Oct 25, 2016	33.98	34.57	33.63	33.87	8,530,481	-0.07(-0.21%)
Oct 24, 2016	34.22	34.36	33.77	33.94	6,529,664	-0.24(-0.70%)
Oct 21, 2016	33.07	34.31	32.99	34.18	6,203,576	+0.81(+2.42%)
Oct 20, 2016	32.88	33.52	32.73	33.37	3,935,934	+0.31(+0.94%)
Oct 19, 2016	33.27	33.39	32.75	33.06	9,367,157	-0.06(-0.19%)
Oct 18, 2016	32.74	33.36	32.67	33.12	3,948,310	+0.68(+2.10%)
Oct 17, 2016	32.28	32.77	32.14	32.44	5,288,806	+0.16(+0.48%)
Oct 14, 2016	32.51	32.54	31.89	32.29	5,988,368	+0.07(+0.22%)
Oct 13, 2016	31.99	32.39	31.35	32.22	5,582,550	-0.08(-0.24%)
Oct 12, 2016	32.41	32.55	31.74	32.29	4,822,887	-0.23(-0.71%)
Oct 11, 2016	32.95	33.29	32.21	32.53	6,618,640	-0.40(-1.20%)
Oct 10, 2016	32.93	33.05	32.57	32.92	4,912,773	+0.54(+1.68%)
Oct 07, 2016	32.84	32.92	32.18	32.38	5,712,038	-0.46(-1.39%)
Oct 06, 2016	33.03	33.10	32.28	32.84	7,233,595	+0.07(+0.21%)
Oct 05, 2016	32.43	33.06	32.30	32.77	5,288,451	+0.69(+2.15%)
Oct 04, 2016	31.87	32.80	31.85	32.08	5,298,004	+0.33(+1.03%)
Oct 03, 2016	31.60	31.81	31.22	31.75	6,852,005	+0.29(+0.91%)
Sep 30, 2016	31.09	31.77	30.64	31.46	9,915,228	+0.66(+2.14%)
Sep 29, 2016	32.88	33.11	30.46	30.81	17,687,434	-2.25(-6.80%)
Sep 28, 2016	32.71	33.09	32.14	33.05	6,815,746	+0.61(+1.89%)
Sep 27, 2016	31.92	32.59	31.64	32.44	6,097,212	+0.29(+0.89%)
Sep 26, 2016	32.94	33.08	32.12	32.15	8,450,105	-0.62(-1.89%)
Sep 23, 2016	32.78	33.31	32.12	32.77	10,041,876	-0.32(-0.96%)
Sep 22, 2016	33.80	33.97	33.08	33.09	7,290,246	-0.40(-1.20%)
Sep 21, 2016	33.27	33.54	33.00	33.50	6,294,385	+0.51(+1.55%)
Sep 20, 2016	34.00	34.06	32.98	32.98	7,069,335	-0.91(-2.70%)
Sep 19, 2016	34.08	34.54	33.65	33.90	8,541,694	+0.09(+0.25%)
Sep 16, 2016	33.40	33.99	32.89	33.81	9,060,575	-0.09(-0.27%)
Sep 15, 2016	32.59	34.22	32.59	33.91	8,616,461	+1.45(+4.47%)
Sep 14, 2016	32.91	33.36	32.18	32.46	6,839,381	-0.49(-1.48%)
Sep 13, 2016	33.01	33.42	32.60	32.95	5,618,941	-0.65(-1.94%)
Sep 12, 2016	32.35	33.85	31.98	33.60	7,943,128	+0.85(+2.60%)
Sep 09, 2016	33.29	33.53	32.74	32.74	5,633,761	-0.94(-2.78%)
Sep 08, 2016	33.56	34.00	33.12	33.68	6,201,424	+0.28(+0.84%)
Sep 07, 2016	33.33	33.67	33.15	33.40	5,531,875	+0.09(+0.28%)
Sep 06, 2016	32.99	33.44	32.75	33.31	5,164,297	+0.50(+1.54%)
Sep 02, 2016	32.84	32.81	32.81	32.81	4,082,666	+0.32(+0.98%)
Sep 01, 2016	32.98	33.02	32.08	32.49	4,993,125	-0.47(-1.41%)
Aug 31, 2016	32.98	33.31	32.52	32.95	4,338,039	-0.13(-0.40%)
Aug 30, 2016	32.78	33.15	32.53	33.08	3,697,743	+0.30(+0.92%)
Aug 29, 2016	32.44	33.06	32.42	32.78	3,114,894	+0.34(+1.05%)
Aug 26, 2016	32.57	32.84	32.10	32.44	3,738,665	-0.04(-0.12%)
Aug 25, 2016	32.60	32.71	32.15	32.48	4,497,404	-0.05(-0.17%)
Aug 24, 2016	32.64	32.84	32.28	32.53	5,748,124	+0.03(+0.10%)
Aug 23, 2016	32.20	32.74	32.03	32.50	5,645,695	+0.64(+2.02%)
Aug 22, 2016	32.34	32.41	31.41	31.86	7,130,044	-0.71(-2.17%)
Aug 19, 2016	32.67	32.81	32.41	32.57	4,463,804	-0.37(-1.13%)
Aug 18, 2016	32.77	32.95	32.38	32.94	5,594,845	+0.22(+0.66%)
Aug 17, 2016	32.70	32.90	32.39	32.72	5,441,212	+0.06(+0.19%)
Aug 16, 2016	31.91	32.86	31.89	32.66	6,367,047	+0.71(+2.23%)
Aug 15, 2016	32.34	32.38	31.71	31.95	5,297,198	-0.11(-0.34%)
Aug 12, 2016	32.38	32.41	31.52	32.05	6,855,206	-0.15(-0.45%)
Aug 11, 2016	31.57	32.59	31.48	32.20	5,850,596	+0.70(+2.22%)
Aug 10, 2016	31.64	32.41	31.35	31.50	7,535,030	-0.03(-0.10%)
Aug 09, 2016	32.22	32.24	31.40	31.53	4,749,693	-0.69(-2.15%)
Aug 08, 2016	32.46	32.73	32.04	32.22	7,051,968	+0.02(+0.05%)
Aug 05, 2016	31.35	32.42	31.21	32.21	7,522,813	+0.98(+3.15%)
Aug 04, 2016	31.65	32.02	30.99	31.22	9,445,383	-0.45(-1.43%)
Aug 03, 2016	29.49	31.85	29.49	31.68	13,499,222	+1.87(+6.26%)
Aug 02, 2016	30.21	30.57	29.38	29.81	7,875,161	-0.01(-0.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.