Marathon Petroleum (NY: MPC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.81	15.00	14.76	14.86	9,467,281	+0.11(+0.77%)
Apr 27, 2012	14.65	14.88	14.64	14.75	7,562,142	+0.23(+1.57%)
Apr 26, 2012	14.29	14.56	14.27	14.52	4,657,540	+0.19(+1.35%)
Apr 25, 2012	14.49	14.56	14.18	14.33	5,512,792	-0.05(-0.37%)
Apr 24, 2012	14.32	14.43	14.25	14.38	4,369,642	+0.09(+0.65%)
Apr 23, 2012	14.01	14.36	13.99	14.29	6,997,386	+0.04(+0.25%)
Apr 20, 2012	14.23	14.36	14.17	14.25	7,378,632	+0.06(+0.40%)
Apr 19, 2012	14.28	14.45	14.14	14.20	6,916,856	-0.04(-0.30%)
Apr 18, 2012	14.22	14.28	14.08	14.24	9,561,230	-0.05(-0.33%)
Apr 17, 2012	14.37	14.59	14.28	14.28	10,390,130	-0.01(-0.05%)
Apr 16, 2012	14.57	14.70	14.28	14.29	16,094,279	-0.58(-3.87%)
Apr 13, 2012	14.90	15.06	14.81	14.87	7,122,653	-0.05(-0.34%)
Apr 12, 2012	14.80	15.22	14.74	14.92	17,216,910	+0.09(+0.60%)
Apr 11, 2012	15.11	15.12	14.77	14.83	8,491,822	-0.11(-0.76%)
Apr 10, 2012	15.13	15.23	14.92	14.94	10,956,879	-0.23(-1.48%)
Apr 09, 2012	14.86	15.28	14.86	15.17	7,921,181	+0.12(+0.78%)
Apr 05, 2012	15.10	15.33	14.93	15.05	7,397,237	-0.16(-1.08%)
Apr 04, 2012	15.04	15.24	14.92	15.21	10,947,808	+0.07(+0.45%)
Apr 03, 2012	15.53	15.56	15.01	15.15	17,298,244	-0.37(-2.39%)
Apr 02, 2012	15.50	15.61	15.36	15.52	12,807,192	+0.03(+0.18%)
Mar 30, 2012	15.55	15.71	15.46	15.49	9,908,061	+0.04(+0.28%)
Mar 29, 2012	15.42	15.53	15.32	15.45	7,027,103	-0.11(-0.73%)
Mar 28, 2012	15.63	15.69	15.41	15.56	10,229,066	-0.16(-1.00%)
Mar 27, 2012	16.18	16.21	15.71	15.72	8,651,836	-0.43(-2.68%)
Mar 26, 2012	15.99	16.20	15.87	16.15	11,836,248	+0.43(+2.75%)
Mar 23, 2012	15.45	15.85	15.43	15.72	6,739,474	+0.23(+1.45%)
Mar 22, 2012	15.41	15.61	15.33	15.49	9,658,068	-0.11(-0.71%)
Mar 21, 2012	15.63	15.72	15.45	15.60	7,339,226	-0.04(-0.25%)
Mar 20, 2012	15.83	15.83	15.60	15.64	6,283,090	-0.27(-1.71%)
Mar 19, 2012	15.76	16.06	15.75	15.91	5,406,878	+0.13(+0.81%)
Mar 16, 2012	15.80	15.86	15.58	15.78	10,725,340	+0.10(+0.66%)
Mar 15, 2012	15.73	15.87	15.54	15.68	7,760,747	-0.00(-0.02%)
Mar 14, 2012	15.76	15.85	15.61	15.68	7,621,253	-0.05(-0.29%)
Mar 13, 2012	15.68	15.83	15.58	15.73	11,516,127	+0.09(+0.59%)
Mar 12, 2012	15.63	15.68	15.38	15.64	8,432,534	-0.04(-0.27%)
Mar 09, 2012	15.60	15.72	15.41	15.68	8,112,102	+0.09(+0.60%)
Mar 08, 2012	15.40	15.66	15.20	15.59	16,615,133	+0.39(+2.56%)
Mar 07, 2012	14.94	15.45	14.94	15.20	8,361,390	+0.20(+1.33%)
Mar 06, 2012	15.10	15.26	14.93	15.00	7,729,300	-0.27(-1.78%)
Mar 05, 2012	15.10	15.32	14.90	15.27	6,565,851	+0.20(+1.35%)
Mar 02, 2012	15.19	15.40	14.99	15.07	7,555,672	-0.19(-1.26%)
Mar 01, 2012	14.85	15.30	14.85	15.26	15,017,662	+0.42(+2.82%)
Feb 29, 2012	14.90	15.16	14.80	14.84	14,310,143	-0.04(-0.29%)
Feb 28, 2012	15.20	15.21	14.76	14.88	21,441,770	-0.34(-2.21%)
Feb 27, 2012	15.22	15.41	15.07	15.22	13,003,160	-0.09(-0.58%)
Feb 24, 2012	15.67	15.72	15.28	15.31	8,200,146	-0.30(-1.90%)
Feb 23, 2012	15.50	15.84	15.47	15.61	8,352,588	+0.06(+0.39%)
Feb 22, 2012	15.67	15.87	15.53	15.55	10,697,275	-0.10(-0.66%)
Feb 21, 2012	15.53	15.73	15.46	15.65	9,061,182	+0.13(+0.85%)
Feb 17, 2012	15.82	15.90	15.45	15.52	9,945,149	-0.23(-1.47%)
Feb 16, 2012	15.58	15.89	15.56	15.75	9,607,181	+0.14(+0.89%)
Feb 15, 2012	15.86	16.08	15.52	15.61	11,702,622	-0.11(-0.73%)
Feb 14, 2012	15.40	15.96	15.38	15.72	11,854,778	+0.19(+1.24%)
Feb 13, 2012	15.79	15.94	15.41	15.53	12,506,954	-0.21(-1.36%)
Feb 10, 2012	15.85	15.99	15.64	15.75	9,804,988	-0.27(-1.70%)
Feb 09, 2012	15.99	16.16	15.66	16.02	9,949,292	-0.04(-0.24%)
Feb 08, 2012	15.77	16.22	15.76	16.06	22,278,208	+0.37(+2.35%)
Feb 07, 2012	15.82	16.07	15.43	15.69	16,367,254	-0.18(-1.13%)
Feb 06, 2012	15.79	16.09	15.63	15.87	15,342,562	+0.16(+1.00%)
Feb 03, 2012	15.40	15.82	15.36	15.71	15,022,749	+0.51(+3.34%)
Feb 02, 2012	14.81	15.36	14.65	15.20	10,435,476	+0.24(+1.62%)

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.