Marathon Petroleum (NY: MPC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		59.17	59.17	59.17	0	+1.04(+1.80%)
Mar 28, 2018	59.19	59.43	57.94	58.13	5,043,841	-0.86(-1.45%)
Mar 27, 2018	59.80	60.64	58.60	58.99	4,497,936	-0.65(-1.09%)
Mar 26, 2018	58.35	59.94	58.34	59.63	5,245,371	+1.94(+3.37%)
Mar 23, 2018	59.41	60.28	57.60	57.69	7,238,097	-1.37(-2.32%)
Mar 22, 2018	58.57	59.80	58.36	59.06	4,706,696	-0.19(-0.33%)
Mar 21, 2018	58.12	59.80	58.04	59.25	5,381,956	+1.42(+2.45%)
Mar 20, 2018	56.41	58.13	56.20	57.84	5,836,178	+1.82(+3.25%)
Mar 19, 2018	56.17	56.31	55.62	56.02	3,427,382	-0.38(-0.67%)
Mar 16, 2018	55.45	56.64	55.44	56.40	7,514,224	+0.85(+1.53%)
Mar 15, 2018	56.30	56.47	54.59	55.55	5,602,965	-0.59(-1.05%)
Mar 14, 2018	56.37	56.67	56.02	56.14	4,112,658	+0.10(+0.17%)
Mar 13, 2018	56.15	56.89	55.66	56.04	4,010,603	-0.02(-0.04%)
Mar 12, 2018	56.85	57.04	55.98	56.06	3,924,039	-0.77(-1.35%)
Mar 09, 2018	56.44	57.21	56.19	56.83	5,078,614	+0.96(+1.72%)
Mar 08, 2018	55.13	55.90	54.54	55.87	4,960,772	+1.09(+1.99%)
Mar 07, 2018		55.04		54.78	4,369,891	+0.23(+0.43%)
Mar 06, 2018	53.92	54.93	53.60	54.54	4,609,737	+1.00(+1.86%)
Mar 05, 2018	52.51	53.82	52.28	53.55	4,524,630	+0.79(+1.49%)
Mar 02, 2018	52.11	52.95	51.88	52.76	3,570,903	+0.32(+0.62%)
Mar 01, 2018	52.02	53.08	51.91	52.44	5,269,180	+0.59(+1.14%)
Feb 28, 2018	53.38	53.38	51.84	51.85	6,840,724	-1.25(-2.35%)
Feb 27, 2018	53.55	54.30	53.09	53.09	5,430,881	-0.56(-1.04%)
Feb 26, 2018	54.16	54.27	53.47	53.65	4,007,084	-0.42(-0.78%)
Feb 23, 2018	54.13	54.36	53.22	54.07	3,578,672	+0.28(+0.53%)
Feb 22, 2018			53.75	53.79	5,109,896	+0.15(+0.29%)
Feb 21, 2018	53.65	54.62	53.52	53.64	5,587,960	+0.02(+0.03%)
Feb 20, 2018	54.59	54.94	53.28	53.62	3,997,163	-0.99(-1.81%)
Feb 16, 2018		54.61	54.61	54.61	0	+0.10(+0.19%)
Feb 15, 2018	54.79	55.21	54.06	54.50	5,164,319	-0.29(-0.53%)
Feb 14, 2018	52.62	55.00	52.40	54.79	5,834,288	+1.67(+3.15%)
Feb 13, 2018	51.99	53.38	51.68	53.12	4,442,198	+1.05(+2.02%)
Feb 12, 2018	51.83	52.81	51.46	52.07	4,258,913	+0.75(+1.46%)
Feb 09, 2018	51.01	51.91	49.41	51.32	6,059,924	+0.84(+1.67%)
Feb 08, 2018		52.53	50.46	50.48	5,358,654	-1.85(-3.53%)
Feb 07, 2018	53.83	53.86	52.20	52.32	6,300,740	-0.48(-0.91%)
Feb 06, 2018	50.59	53.01	50.05	52.81	5,741,465	+0.79(+1.51%)
Feb 05, 2018	53.12	54.21	50.83	52.02	7,313,229	-2.17(-4.01%)
Feb 02, 2018	54.93	55.83	53.71	54.19	6,263,519	-1.03(-1.86%)
Feb 01, 2018	56.09	56.64	53.96	55.22	8,577,419	-0.47(-0.84%)
Jan 31, 2018	55.66	55.98	54.83	55.68	7,911,045	+0.11(+0.20%)
Jan 30, 2018	55.51	55.93	54.82	55.57	6,022,926	-0.82(-1.45%)
Jan 29, 2018	57.49	57.67	56.25	56.39	5,166,158	-1.28(-2.22%)
Jan 26, 2018	57.31	57.90	57.23	57.67	4,423,680	+0.53(+0.93%)
Jan 25, 2018	57.94	58.07	57.08	57.14	3,601,340	-0.41(-0.71%)
Jan 24, 2018	58.98	59.11	57.31	57.55	4,809,595	-1.23(-2.09%)
Jan 23, 2018	58.93	59.08	58.39	58.78	3,277,673	-0.03(-0.05%)
Jan 22, 2018	57.91	58.84	57.65	58.81	5,430,480	+1.02(+1.77%)
Jan 19, 2018	57.61	57.90	57.15	57.79	4,844,439	+0.32(+0.56%)
Jan 18, 2018	57.70	58.30	57.20	57.47	4,455,411	-0.39(-0.68%)
Jan 17, 2018	57.16	58.26	57.01	57.86	4,341,108	+0.96(+1.70%)
Jan 16, 2018	57.56	57.74	56.76	56.90	5,457,521	-0.51(-0.90%)
Jan 12, 2018		57.41	57.41	57.41	0	+0.94(+1.67%)
Jan 11, 2018	56.05	56.62	55.75	56.47	3,103,116	+0.59(+1.06%)
Jan 10, 2018		55.97		55.88	3,382,917	+0.41(+0.74%)
Jan 09, 2018	55.78	55.91	55.40	55.47	3,629,712	-0.31(-0.56%)
Jan 08, 2018	55.52	56.01	55.48	55.78	3,996,699	+0.04(+0.07%)
Jan 05, 2018	55.36	55.83	55.07	55.74	4,369,237	+0.53(+0.96%)
Jan 04, 2018	55.19	55.51	54.98	55.21	3,926,508	+0.06(+0.10%)
Jan 03, 2018	54.23	55.44	54.19	55.15	6,025,861	+1.15(+2.13%)

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.