Marathon Petroleum (NY: MPC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	21.16	21.34	21.03	21.27	7,204,186	+0.03(+0.15%)
Nov 29, 2012	21.23	21.40	21.11	21.24	7,407,063	+0.07(+0.34%)
Nov 28, 2012	20.70	21.28	20.61	21.16	8,290,414	+0.24(+1.13%)
Nov 27, 2012	21.20	21.21	20.89	20.93	8,344,010	-0.17(-0.80%)
Nov 26, 2012	20.99	21.11	20.84	21.10	6,549,869	+0.03(+0.14%)
Nov 23, 2012	20.80	21.08	20.77	21.07	2,809,877	+0.41(+1.99%)
Nov 21, 2012	20.53	20.72	20.41	20.66	5,832,591	+0.30(+1.46%)
Nov 20, 2012	20.20	20.65	20.12	20.36	9,128,449	+0.15(+0.76%)
Nov 19, 2012	19.60	20.25	19.59	20.21	9,723,551	+0.80(+4.10%)
Nov 16, 2012	19.30	19.47	19.11	19.41	10,243,380	+0.10(+0.52%)
Nov 15, 2012	19.03	19.42	18.95	19.31	8,828,504	+0.33(+1.75%)
Nov 14, 2012	19.39	19.45	18.92	18.98	8,190,102	-0.27(-1.43%)
Nov 13, 2012	19.16	19.62	19.02	19.25	6,095,277	+0.01(+0.04%)
Nov 12, 2012	19.11	19.55	19.11	19.25	7,409,205	+0.27(+1.43%)
Nov 09, 2012	19.14	19.24	18.81	18.97	9,139,406	-0.43(-2.19%)
Nov 08, 2012	19.80	20.05	19.37	19.40	7,109,126	-0.41(-2.07%)
Nov 07, 2012	20.02	20.28	19.60	19.81	7,670,287	-0.54(-2.67%)
Nov 06, 2012	19.66	20.43	19.63	20.35	11,910,527	+0.79(+4.05%)
Nov 05, 2012	18.95	19.75	18.95	19.56	9,404,623	+0.61(+3.22%)
Nov 02, 2012	19.49	19.49	18.70	18.95	9,504,523	-0.35(-1.81%)
Nov 01, 2012	19.60	19.71	18.78	19.30	10,165,355	-0.32(-1.64%)
Oct 31, 2012	19.88	19.93	19.29	19.62	7,671,628	-0.24(-1.22%)
Oct 26, 2012	19.49	19.86	19.86	19.86	13,666,627	+0.59(+3.06%)
Oct 25, 2012	19.28	19.47	19.06	19.27	3,966,300	+0.09(+0.48%)
Oct 24, 2012	19.14	19.49	19.06	19.18	4,879,597	+0.16(+0.85%)
Oct 23, 2012	19.11	19.19	18.79	19.02	7,216,157	-0.60(-3.08%)
Oct 19, 2012	19.70	19.88	19.45	19.62	6,842,123	+0.05(+0.27%)
Oct 18, 2012	19.87	19.94	19.52	19.57	7,825,494	-0.34(-1.72%)
Oct 17, 2012	19.76	20.04	19.67	19.91	5,632,154	+0.25(+1.27%)
Oct 16, 2012	19.58	19.81	19.47	19.66	5,398,538	+0.24(+1.23%)
Oct 15, 2012	19.37	19.59	19.14	19.42	6,030,773	+0.03(+0.15%)
Oct 12, 2012	19.52	19.63	18.84	19.40	11,664,420	-0.13(-0.66%)
Oct 11, 2012	20.18	20.24	19.51	19.52	10,098,584	-0.23(-1.16%)
Oct 10, 2012	20.27	20.60	19.57	19.75	14,865,798	-0.65(-3.20%)
Oct 09, 2012	20.91	21.08	20.40	20.41	11,545,167	-0.28(-1.36%)
Oct 08, 2012	20.44	21.45	20.18	20.69	26,068,612	+1.09(+5.56%)
Oct 05, 2012	20.00	20.33	19.55	19.60	9,151,254	-0.26(-1.30%)
Oct 04, 2012	19.57	19.92	19.52	19.86	7,857,053	+0.38(+1.96%)
Oct 03, 2012	19.79	19.79	19.45	19.47	6,128,532	-0.31(-1.57%)
Oct 02, 2012	19.80	19.93	19.71	19.79	5,610,870	+0.02(+0.09%)
Oct 01, 2012	19.60	19.96	19.38	19.77	7,301,841	+0.27(+1.37%)
Sep 28, 2012	19.42	19.52	19.22	19.50	6,646,555	+0.02(+0.11%)
Sep 27, 2012	18.92	19.48	18.84	19.48	6,078,995	+0.55(+2.89%)
Sep 26, 2012	19.12	19.29	18.57	18.93	9,749,777	-0.23(-1.21%)
Sep 25, 2012	19.22	19.47	19.15	19.16	10,044,637	+0.07(+0.37%)
Sep 24, 2012	19.12	19.28	19.00	19.09	5,055,162	-0.10(-0.50%)
Sep 21, 2012	19.16	19.33	19.08	19.19	9,189,719	+0.12(+0.66%)
Sep 20, 2012	18.91	19.15	18.71	19.06	7,345,989	+0.06(+0.30%)
Sep 19, 2012	18.57	19.11	18.57	19.01	10,460,820	+0.41(+2.19%)
Sep 18, 2012	18.60	18.89	18.12	18.60	18,226,716	-0.56(-2.93%)
Sep 17, 2012	19.70	19.70	18.90	19.16	10,196,065	-0.70(-3.54%)
Sep 14, 2012	19.61	20.08	19.56	19.86	9,029,909	+0.34(+1.72%)
Sep 13, 2012	19.15	19.58	18.87	19.53	8,252,002	+0.43(+2.22%)
Sep 12, 2012	19.16	19.39	19.09	19.10	9,020,046	+0.05(+0.24%)
Sep 11, 2012	18.75	19.11	18.74	19.06	7,714,233	+0.35(+1.89%)
Sep 10, 2012	18.54	18.79	18.54	18.70	5,057,872	+0.17(+0.91%)
Sep 07, 2012	18.28	18.57	18.22	18.54	5,197,677	+0.35(+1.91%)
Sep 06, 2012	18.12	18.44	18.04	18.19	7,606,371	+0.21(+1.19%)
Sep 05, 2012	18.13	18.16	17.94	17.97	7,282,337	-0.17(-0.93%)

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.