Marathon Petroleum (NY: MPC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	33.88	34.23	33.69	33.75	13,455,948	-0.16(-0.46%)
Apr 29, 2014	34.03	34.34	33.79	33.90	6,590,303	+0.17(+0.50%)
Apr 28, 2014	33.07	34.18	32.73	33.74	9,617,368	+0.80(+2.41%)
Apr 25, 2014	32.85	33.28	32.84	32.94	6,118,334	-0.00(-0.01%)
Apr 24, 2014	33.05	33.24	32.63	32.94	6,032,395	-0.04(-0.11%)
Apr 23, 2014	32.81	33.21	32.79	32.98	5,837,079	+0.16(+0.50%)
Apr 22, 2014	32.50	33.14	31.88	32.82	8,788,521	+0.09(+0.28%)
Apr 21, 2014	32.27	32.87	32.17	32.73	4,436,082	+0.08(+0.26%)
Apr 17, 2014	32.15	32.64	32.64	32.64	15,407,007	+0.41(+1.27%)
Apr 16, 2014	31.65	32.29	31.38	32.23	8,252,107	+0.80(+2.54%)
Apr 15, 2014	30.79	31.46	30.72	31.43	10,426,369	+0.73(+2.38%)
Apr 14, 2014	30.48	30.80	30.25	30.70	7,586,583	+0.46(+1.54%)
Apr 11, 2014	30.62	30.94	30.03	30.24	10,867,561	-0.45(-1.47%)
Apr 10, 2014	30.85	31.49	30.48	30.69	9,086,931	-0.21(-0.69%)
Apr 09, 2014	30.46	31.36	30.24	30.90	8,664,110	+0.44(+1.45%)
Apr 08, 2014	30.93	31.02	30.07	30.46	10,312,324	-0.43(-1.39%)
Apr 07, 2014	31.51	31.63	30.56	30.89	6,875,128	-0.73(-2.32%)
Apr 04, 2014	31.91	32.09	31.40	31.62	8,153,514	-0.03(-0.08%)
Apr 03, 2014	31.79	31.87	31.62	31.65	7,057,113	+0.00(+0.01%)
Apr 02, 2014	32.19	32.19	31.50	31.65	10,879,972	-0.86(-2.66%)
Apr 01, 2014	31.64	32.53	31.61	32.51	12,185,216	+0.91(+2.87%)
Mar 31, 2014	31.95	32.11	31.51	31.60	7,684,405	-0.23(-0.72%)
Mar 28, 2014	31.86	32.09	31.63	31.83	6,012,944	+0.14(+0.44%)
Mar 27, 2014	32.23	32.29	31.49	31.69	9,461,568	-0.66(-2.03%)
Mar 26, 2014	32.98	33.25	32.32	32.35	7,180,065	-0.56(-1.70%)
Mar 25, 2014	32.68	33.31	32.67	32.91	6,952,529	+0.37(+1.15%)
Mar 24, 2014	33.04	33.34	32.34	32.53	10,087,604	-0.39(-1.19%)
Mar 21, 2014	33.65	33.98	32.79	32.93	13,475,840	-0.44(-1.33%)
Mar 20, 2014	33.22	33.61	32.94	33.37	7,138,893	+0.09(+0.28%)
Mar 19, 2014	34.09	34.13	33.14	33.28	7,778,770	-0.90(-2.65%)
Mar 18, 2014	33.98	34.37	33.68	34.18	8,452,687	+0.21(+0.61%)
Mar 17, 2014	34.23	34.45	33.88	33.97	10,455,702	-0.15(-0.44%)
Mar 14, 2014	33.59	34.38	33.55	34.12	8,997,512	+0.52(+1.55%)
Mar 13, 2014	34.26	34.32	33.45	33.60	11,783,716	-0.71(-2.06%)
Mar 12, 2014	33.10	34.38	33.08	34.31	14,933,451	+1.17(+3.52%)
Mar 11, 2014	33.13	33.30	32.60	33.14	9,942,532	+0.08(+0.23%)
Mar 10, 2014	32.68	33.37	32.63	33.07	11,306,459	+0.39(+1.20%)
Mar 07, 2014	32.68	32.89	32.38	32.68	11,333,644	+0.19(+0.58%)
Mar 06, 2014	31.41	32.68	31.41	32.49	12,863,895	+1.20(+3.83%)
Mar 05, 2014	30.57	31.50	30.53	31.29	8,275,852	+0.54(+1.76%)
Mar 04, 2014	30.53	30.83	30.10	30.75	9,913,144	+0.48(+1.58%)
Mar 03, 2014	30.41	31.04	30.09	30.27	8,558,579	-0.23(-0.75%)
Feb 28, 2014	30.49	30.92	30.33	30.50	8,932,216	-0.05(-0.18%)
Feb 27, 2014	31.95	31.95	30.27	30.55	19,786,008	-1.41(-4.42%)
Feb 26, 2014	32.58	33.01	31.79	31.96	9,048,472	-0.67(-2.06%)
Feb 25, 2014	32.00	33.07	31.85	32.64	12,971,431	+0.64(+2.01%)
Feb 24, 2014	32.19	32.51	31.70	31.99	8,041,125	+0.29(+0.93%)
Feb 21, 2014	31.92	32.13	31.65	31.70	6,802,577	-0.23(-0.73%)
Feb 20, 2014	31.72	32.22	31.37	31.93	7,463,237	+0.34(+1.07%)
Feb 19, 2014	31.76	32.35	31.52	31.59	8,799,872	-0.25(-0.78%)
Feb 18, 2014	31.95	32.36	31.60	31.84	7,381,561	-0.00(-0.01%)
Feb 14, 2014	31.07	31.84	31.84	31.84	16,524,702	+0.93(+2.99%)
Feb 13, 2014	30.33	31.02	30.31	30.92	8,460,691	+0.50(+1.64%)
Feb 12, 2014	30.56	30.93	30.30	30.42	7,149,749	-0.09(-0.31%)
Feb 11, 2014	29.81	30.67	29.75	30.51	9,691,138	+0.70(+2.35%)
Feb 10, 2014	30.51	30.53	29.64	29.81	8,756,149	-0.70(-2.31%)
Feb 07, 2014	30.26	30.90	30.19	30.52	7,110,379	+0.41(+1.37%)
Feb 06, 2014	29.74	30.16	29.50	30.11	7,275,815	+0.37(+1.24%)
Feb 05, 2014	29.84	29.97	29.15	29.74	13,851,735	-0.34(-1.13%)
Feb 04, 2014	30.57	30.59	29.34	30.08	13,960,051	-0.39(-1.29%)

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.