Marathon Petroleum (NY: MPC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.11	13.12	12.60	12.88	10,966,667	-0.18(-1.39%)
May 30, 2012	13.16	13.20	12.96	13.06	8,173,961	-0.23(-1.75%)
May 29, 2012	13.27	13.35	13.15	13.30	9,423,066	+0.12(+0.95%)
May 25, 2012	12.73	13.23	12.73	13.17	8,510,964	+0.39(+3.02%)
May 24, 2012	12.72	12.79	12.57	12.79	7,048,779	+0.14(+1.07%)
May 23, 2012	12.55	12.67	12.29	12.65	8,071,341	+0.01(+0.08%)
May 22, 2012	12.89	13.04	12.56	12.64	8,236,543	-0.20(-1.59%)
May 21, 2012	12.48	12.89	12.45	12.84	5,990,396	+0.37(+2.98%)
May 18, 2012	12.52	12.71	12.30	12.47	14,157,358	+0.02(+0.14%)
May 17, 2012	12.60	12.78	12.45	12.45	9,334,269	-0.14(-1.13%)
May 16, 2012	12.67	12.93	12.45	12.60	10,222,172	-0.01(-0.08%)
May 15, 2012	12.80	12.93	12.57	12.61	9,966,902	-0.19(-1.45%)
May 14, 2012	13.12	13.13	12.75	12.79	12,101,872	-0.50(-3.74%)
May 11, 2012	13.59	13.59	13.26	13.29	10,945,279	-0.35(-2.59%)
May 10, 2012	13.63	13.93	13.57	13.64	8,478,861	-0.00(-0.03%)
May 09, 2012	13.58	13.79	13.55	13.65	10,311,938	-0.11(-0.80%)
May 08, 2012	14.14	14.14	13.64	13.76	10,963,086	-0.41(-2.87%)
May 07, 2012	14.08	14.27	14.03	14.17	10,225,249	-0.03(-0.20%)
May 04, 2012	14.32	14.41	14.05	14.19	9,843,558	-0.22(-1.54%)
May 03, 2012	14.81	14.82	14.33	14.42	9,495,187	-0.40(-2.72%)
May 02, 2012	14.69	14.95	14.63	14.82	7,274,866	+0.10(+0.68%)
May 01, 2012	15.26	15.31	14.66	14.72	13,206,998	-0.14(-0.96%)
Apr 30, 2012	14.81	15.00	14.75	14.86	9,468,424	+0.11(+0.77%)
Apr 27, 2012	14.65	14.88	14.64	14.75	7,563,054	+0.23(+1.57%)
Apr 26, 2012	14.29	14.56	14.27	14.52	4,658,102	+0.19(+1.35%)
Apr 25, 2012	14.49	14.56	14.18	14.33	5,513,457	-0.05(-0.37%)
Apr 24, 2012	14.32	14.43	14.25	14.38	4,370,169	+0.09(+0.65%)
Apr 23, 2012	14.00	14.35	13.99	14.29	6,998,231	+0.04(+0.25%)
Apr 20, 2012	14.23	14.36	14.17	14.25	7,379,522	+0.06(+0.40%)
Apr 19, 2012	14.28	14.45	14.14	14.19	6,917,690	-0.04(-0.30%)
Apr 18, 2012	14.22	14.28	14.08	14.24	9,562,384	-0.05(-0.32%)
Apr 17, 2012	14.37	14.59	14.28	14.28	10,391,384	-0.01(-0.05%)
Apr 16, 2012	14.57	14.70	14.28	14.29	16,096,221	-0.57(-3.87%)
Apr 13, 2012	14.89	15.05	14.81	14.87	7,123,513	-0.05(-0.34%)
Apr 12, 2012	14.79	15.22	14.74	14.92	17,218,986	+0.09(+0.60%)
Apr 11, 2012	15.10	15.12	14.76	14.83	8,492,846	-0.11(-0.77%)
Apr 10, 2012	15.13	15.23	14.92	14.94	10,958,201	-0.23(-1.48%)
Apr 09, 2012	14.86	15.28	14.86	15.17	7,922,137	+0.12(+0.78%)
Apr 05, 2012	15.10	15.33	14.93	15.05	7,398,130	-0.16(-1.08%)
Apr 04, 2012	15.04	15.24	14.92	15.21	10,949,129	+0.07(+0.45%)
Apr 03, 2012	15.53	15.56	15.00	15.14	17,300,330	-0.37(-2.39%)
Apr 02, 2012	15.50	15.60	15.36	15.52	12,808,738	+0.03(+0.18%)
Mar 30, 2012	15.55	15.71	15.45	15.49	9,909,256	+0.04(+0.28%)
Mar 29, 2012	15.42	15.53	15.32	15.44	7,027,951	-0.11(-0.73%)
Mar 28, 2012	15.63	15.69	15.41	15.56	10,230,300	-0.16(-1.00%)
Mar 27, 2012	16.18	16.21	15.70	15.72	8,652,880	-0.43(-2.68%)
Mar 26, 2012	15.99	16.20	15.87	16.15	11,837,676	+0.43(+2.75%)
Mar 23, 2012	15.45	15.84	15.43	15.72	6,740,287	+0.22(+1.45%)
Mar 22, 2012	15.41	15.61	15.33	15.49	9,659,233	-0.11(-0.71%)
Mar 21, 2012	15.63	15.72	15.45	15.60	7,340,111	-0.04(-0.25%)
Mar 20, 2012	15.83	15.83	15.60	15.64	6,283,848	-0.27(-1.71%)
Mar 19, 2012	15.75	16.05	15.75	15.91	5,407,530	+0.13(+0.81%)
Mar 16, 2012	15.80	15.86	15.58	15.78	10,726,634	+0.10(+0.66%)
Mar 15, 2012	15.73	15.87	15.54	15.68	7,761,684	-0.00(-0.02%)
Mar 14, 2012	15.75	15.85	15.60	15.68	7,622,173	-0.05(-0.30%)
Mar 13, 2012	15.68	15.83	15.58	15.73	11,517,517	+0.09(+0.59%)
Mar 12, 2012	15.63	15.68	15.38	15.64	8,433,551	-0.04(-0.27%)
Mar 09, 2012	15.60	15.72	15.41	15.68	8,113,081	+0.09(+0.60%)
Mar 08, 2012	15.39	15.65	15.20	15.59	16,617,138	+0.39(+2.56%)
Mar 07, 2012	14.94	15.45	14.94	15.20	8,362,398	+0.20(+1.33%)
Mar 06, 2012	15.09	15.26	14.92	15.00	7,730,233	-0.27(-1.78%)
Mar 05, 2012	15.10	15.32	14.89	15.27	6,566,643	+0.20(+1.35%)
Mar 02, 2012	15.19	15.40	14.99	15.07	7,556,584	-0.19(-1.26%)

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.