Marathon Petroleum (NY: MPC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	32.22	33.14	33.14	33.14	17,764,762	+1.17(+3.65%)
Dec 30, 2013	32.18	32.32	31.61	31.97	4,485,362	-0.23(-0.71%)
Dec 27, 2013	32.47	32.47	31.71	32.20	4,330,647	-0.15(-0.46%)
Dec 26, 2013	32.20	32.44	32.13	32.35	3,624,042	+0.07(+0.21%)
Dec 24, 2013	32.05	32.29	31.81	32.28	2,482,371	+0.21(+0.65%)
Dec 23, 2013	31.86	32.49	31.73	32.07	6,791,138	+0.55(+1.73%)
Dec 20, 2013	30.90	31.81	30.87	31.52	15,940,337	+0.56(+1.81%)
Dec 19, 2013	31.48	31.72	30.89	30.96	9,679,027	-0.62(-1.96%)
Dec 18, 2013	31.24	31.88	30.86	31.58	11,034,044	+0.48(+1.55%)
Dec 17, 2013	31.19	31.42	30.84	31.10	7,767,899	-0.09(-0.30%)
Dec 16, 2013	30.86	31.55	30.86	31.19	12,699,446	+0.41(+1.34%)
Dec 13, 2013	31.00	31.07	30.17	30.78	10,372,933	-0.18(-0.57%)
Dec 12, 2013	31.07	31.37	30.51	30.96	9,509,595	-0.10(-0.33%)
Dec 11, 2013	31.50	31.61	30.76	31.06	9,564,660	-0.55(-1.75%)
Dec 10, 2013	30.82	31.81	30.07	31.61	14,974,594	+0.71(+2.29%)
Dec 09, 2013	31.78	32.08	30.86	30.90	16,767,322	-0.60(-1.89%)
Dec 06, 2013	30.60	32.10	30.58	31.50	17,291,852	+1.21(+4.00%)
Dec 05, 2013	30.51	30.85	29.92	30.29	14,189,835	+0.21(+0.71%)
Dec 04, 2013	30.38	31.01	29.71	30.08	20,240,920	-1.35(-4.29%)
Dec 03, 2013	31.40	31.89	31.21	31.42	13,353,465	-0.15(-0.48%)
Dec 02, 2013	30.29	31.88	30.13	31.58	16,641,482	+1.69(+5.64%)
Nov 29, 2013	30.58	30.58	29.85	29.89	5,389,354	-0.58(-1.90%)
Nov 27, 2013	29.46	30.94	29.46	30.47	16,511,359	+1.01(+3.42%)
Nov 26, 2013	29.69	30.10	29.45	29.46	13,004,426	-0.08(-0.28%)
Nov 25, 2013	29.10	29.66	28.81	29.54	12,703,955	+0.55(+1.91%)
Nov 22, 2013	28.65	29.05	28.64	28.99	9,330,671	+0.53(+1.87%)
Nov 21, 2013	27.90	28.53	27.75	28.46	7,419,435	+0.50(+1.78%)
Nov 20, 2013	28.54	28.60	27.76	27.96	7,955,830	-0.52(-1.81%)
Nov 19, 2013	27.99	28.81	27.72	28.48	14,945,780	+0.51(+1.81%)
Nov 18, 2013	28.44	28.63	27.88	27.97	9,250,172	-0.36(-1.26%)
Nov 15, 2013	28.35	28.57	27.93	28.33	13,106,049	-0.01(-0.03%)
Nov 14, 2013	27.09	28.53	27.09	28.34	19,276,836	+1.74(+6.55%)
Nov 12, 2013	25.98	26.74	25.89	26.59	9,413,810	+0.65(+2.51%)
Nov 11, 2013	25.75	25.96	25.44	25.94	5,310,306	+0.20(+0.77%)
Nov 08, 2013	25.30	25.83	25.08	25.75	7,029,278	+0.44(+1.73%)
Nov 07, 2013	25.17	25.54	24.93	25.31	11,389,398	+0.01(+0.04%)
Nov 06, 2013	25.58	25.86	25.20	25.30	7,327,609	-0.12(-0.45%)
Nov 05, 2013	25.58	25.69	25.31	25.41	6,925,640	-0.35(-1.35%)
Nov 04, 2013	25.50	25.78	25.22	25.76	6,740,337	+0.30(+1.17%)
Nov 01, 2013	25.81	25.89	25.21	25.46	9,785,290	-0.29(-1.12%)
Oct 31, 2013	26.00	26.95	25.72	25.75	13,457,174	-0.31(-1.17%)
Oct 30, 2013	25.50	26.08	25.16	26.05	10,848,032	+0.61(+2.39%)
Oct 29, 2013	25.61	26.04	25.36	25.45	5,243,207	-0.14(-0.53%)
Oct 28, 2013	25.29	26.08	25.26	25.58	8,280,047	+0.47(+1.87%)
Oct 25, 2013	24.94	25.25	24.58	25.11	8,728,819	+0.24(+0.98%)
Oct 24, 2013	25.87	25.87	24.80	24.87	14,747,076	-1.03(-3.99%)
Oct 23, 2013	25.98	27.00	25.86	25.90	14,057,750	-0.15(-0.57%)
Oct 22, 2013	25.65	26.30	25.65	26.05	10,167,989	+0.56(+2.21%)
Oct 21, 2013	25.51	25.71	25.31	25.49	5,871,134	+0.07(+0.27%)
Oct 18, 2013	25.40	25.42	25.11	25.42	7,031,953	+0.20(+0.80%)
Oct 17, 2013	24.70	25.29	24.62	25.22	8,875,942	+0.44(+1.78%)
Oct 16, 2013	24.92	24.92	24.51	24.77	8,394,211	+0.18(+0.74%)
Oct 15, 2013	24.33	24.84	24.26	24.59	12,856,585	+0.45(+1.86%)
Oct 14, 2013	23.90	24.21	23.68	24.14	6,236,645	-0.02(-0.09%)
Oct 11, 2013	23.46	24.39	23.37	24.16	12,491,845	+0.70(+2.97%)
Oct 10, 2013	22.77	23.68	22.64	23.47	11,727,802	+1.15(+5.17%)
Oct 09, 2013	22.47	22.47	22.03	22.31	10,327,864	-0.14(-0.64%)
Oct 08, 2013	22.95	22.99	22.46	22.46	9,323,931	-0.51(-2.22%)
Oct 07, 2013	23.31	23.40	22.69	22.97	6,978,529	-0.47(-2.01%)
Oct 04, 2013	23.30	23.62	23.06	23.44	7,149,951	+0.00(+0.00%)
Oct 03, 2013	23.36	23.57	23.21	23.44	7,094,179	-0.04(-0.17%)
Oct 02, 2013	22.98	23.69	22.98	23.48	11,161,266	+0.38(+1.63%)

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.