Marathon Petroleum (NY: MPC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	27.78	28.44	27.14	28.31	6,760,757	+0.46(+1.64%)
Mar 30, 2016	28.26	28.31	27.41	27.86	6,680,814	-0.06(-0.22%)
Mar 29, 2016	27.79	27.94	27.23	27.92	7,658,905	-0.24(-0.87%)
Mar 28, 2016	28.19	28.37	27.74	28.16	5,054,966	+0.08(+0.30%)
Mar 24, 2016	28.13	28.08	28.08	28.08	6,493,514	-0.28(-0.99%)
Mar 23, 2016	29.25	29.32	28.02	28.36	6,952,034	-1.01(-3.45%)
Mar 22, 2016	28.95	29.61	28.93	29.37	6,276,554	+0.11(+0.39%)
Mar 21, 2016	28.98	29.40	28.82	29.26	5,441,093	+0.14(+0.50%)
Mar 18, 2016	28.85	29.37	28.58	29.11	12,144,716	+0.54(+1.89%)
Mar 17, 2016	29.22	29.39	28.36	28.57	10,268,223	-0.66(-2.27%)
Mar 16, 2016	27.93	29.39	27.93	29.24	10,155,122	+1.34(+4.81%)
Mar 15, 2016	27.71	28.09	27.36	27.90	6,171,465	-0.31(-1.11%)
Mar 14, 2016	28.29	28.70	27.67	28.21	5,874,555	-0.52(-1.80%)
Mar 11, 2016	28.14	28.88	27.57	28.73	6,710,129	+1.05(+3.80%)
Mar 10, 2016	28.05	28.14	27.19	27.68	7,942,674	-0.55(-1.94%)
Mar 09, 2016	27.31	28.50	27.10	28.22	10,053,974	+1.44(+5.37%)
Mar 08, 2016	28.23	28.36	26.75	26.78	9,494,525	-1.29(-4.58%)
Mar 07, 2016	28.24	28.51	27.34	28.07	8,982,066	-0.15(-0.54%)
Mar 04, 2016	28.91	28.91	27.76	28.22	9,885,674	-0.20(-0.70%)
Mar 03, 2016	27.52	28.52	26.97	28.42	13,009,243	+1.99(+7.52%)
Mar 02, 2016	26.34	26.72	25.81	26.43	7,629,887	+0.06(+0.23%)
Mar 01, 2016	26.07	26.54	25.92	26.37	10,086,469	+0.29(+1.11%)
Feb 29, 2016	26.14	26.62	25.99	26.08	9,994,777	+0.02(+0.09%)
Feb 26, 2016	26.43	27.00	25.92	26.06	7,772,748	+0.00(+0.00%)
Feb 25, 2016	25.80	26.23	25.23	26.06	8,899,450	+0.19(+0.74%)
Feb 24, 2016	23.72	25.96	23.57	25.87	12,004,239	+1.80(+7.47%)
Feb 23, 2016	25.22	25.50	24.06	24.07	8,708,545	-1.35(-5.30%)
Feb 22, 2016	24.21	25.47	24.19	25.42	8,701,681	+1.36(+5.67%)
Feb 19, 2016	23.55	24.07	23.33	24.06	7,730,914	+0.17(+0.70%)
Feb 18, 2016	25.52	25.56	23.47	23.89	10,474,894	-1.21(-4.82%)
Feb 17, 2016	25.02	25.27	24.66	25.10	10,002,293	+0.32(+1.29%)
Feb 16, 2016	24.61	24.93	24.10	24.78	9,808,365	+0.62(+2.55%)
Feb 12, 2016	23.50	24.16	24.16	24.16	9,591,104	+0.93(+4.00%)
Feb 11, 2016	23.34	23.65	22.04	23.24	14,859,349	-0.63(-2.65%)
Feb 10, 2016	23.83	24.63	23.47	23.87	12,972,168	+0.20(+0.86%)
Feb 09, 2016	22.83	23.99	22.04	23.66	22,408,658	+0.50(+2.18%)
Feb 08, 2016	24.00	24.00	22.39	23.16	22,916,696	-1.18(-4.86%)
Feb 05, 2016	26.03	26.11	24.15	24.34	20,605,790	-1.99(-7.56%)
Feb 04, 2016	27.87	28.14	25.71	26.33	23,401,940	-1.70(-6.08%)
Feb 03, 2016	30.00	30.20	26.68	28.04	20,816,432	-2.31(-7.62%)
Feb 02, 2016	30.95	31.19	29.96	30.35	9,021,526	-1.13(-3.59%)
Feb 01, 2016	31.39	31.80	30.75	31.48	8,853,040	-0.02(-0.05%)
Jan 29, 2016	30.57	31.50	30.03	31.50	9,297,969	+1.18(+3.90%)
Jan 28, 2016	31.01	31.26	29.77	30.31	6,383,618	+0.27(+0.90%)
Jan 27, 2016	31.33	31.55	29.79	30.04	11,188,809	-1.28(-4.09%)
Jan 26, 2016	30.96	31.34	30.43	31.32	6,663,805	+0.60(+1.94%)
Jan 25, 2016	31.78	32.58	30.65	30.73	7,744,191	-1.55(-4.81%)
Jan 22, 2016	30.67	33.15	30.52	32.28	12,697,565	+2.43(+8.13%)
Jan 21, 2016	30.17	30.71	29.48	29.85	10,098,928	-0.67(-2.20%)
Jan 20, 2016	30.27	31.01	29.35	30.52	10,128,966	-0.53(-1.70%)
Jan 19, 2016	31.95	32.38	30.49	31.05	7,516,697	-0.17(-0.53%)
Jan 15, 2016	31.55	31.22	31.22	31.22	10,450,533	-1.69(-5.13%)
Jan 14, 2016	32.08	33.30	31.00	32.90	12,042,544	+1.04(+3.26%)
Jan 13, 2016	35.20	35.25	31.54	31.86	13,138,845	-3.10(-8.86%)
Jan 12, 2016	34.83	35.48	34.00	34.96	6,543,958	+0.51(+1.47%)
Jan 11, 2016	35.00	35.40	33.38	34.46	9,963,096	-0.35(-1.02%)
Jan 08, 2016	36.43	36.59	34.77	34.81	6,668,791	-1.36(-3.75%)
Jan 07, 2016	36.05	36.82	35.64	36.17	10,035,780	-0.55(-1.50%)
Jan 06, 2016	37.16	37.52	36.12	36.72	9,723,992	-1.42(-3.72%)
Jan 05, 2016	38.74	39.36	37.71	38.13	7,277,945	-0.48(-1.25%)

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.