Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MPC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 164.22 | -0.17 | -0.10% | 162.50 | 166.43 | 162.41 | 6,479,261 |
| Sep 20 2024 | 164.39 | -1.96 | -1.18% | 164.88 | 164.98 | 160.86 | 7,789,914 |
| Sep 19 2024 | 166.35 | 1.68 | 1.02% | 166.00 | 168.05 | 164.81 | 2,132,056 |
| Sep 18 2024 | 164.67 | 0.80 | 0.49% | 164.59 | 167.02 | 162.27 | 2,688,806 |
| Sep 17 2024 | 163.87 | 2.86 | 1.78% | 161.54 | 163.97 | 161.00 | 1,520,204 |
| Sep 16 2024 | 161.01 | -2.57 | -1.57% | 165.00 | 166.09 | 159.05 | 2,152,082 |
| Sep 13 2024 | 163.58 | 2.09 | 1.29% | 162.73 | 165.81 | 161.97 | 2,559,409 |
| Sep 12 2024 | 161.49 | 2.88 | 1.82% | 158.61 | 161.88 | 158.58 | 2,370,630 |
| Sep 11 2024 | 158.61 | -4.93 | -3.01% | 163.18 | 163.59 | 157.22 | 3,379,269 |
| Sep 10 2024 | 163.54 | 0.29 | 0.18% | 163.97 | 164.90 | 160.17 | 2,796,265 |
| Sep 09 2024 | 163.25 | -2.75 | -1.66% | 167.22 | 167.71 | 162.68 | 3,639,743 |
| Sep 06 2024 | 166.00 | -2.46 | -1.46% | 168.95 | 170.10 | 164.80 | 2,242,505 |
| Sep 05 2024 | 168.46 | -3.29 | -1.92% | 171.72 | 172.86 | 168.09 | 2,879,276 |
| Sep 04 2024 | 171.75 | -2.07 | -1.19% | 174.14 | 176.775 | 171.24 | 2,471,350 |
| Sep 03 2024 | 173.82 | -3.30 | -1.86% | 174.53 | 175.65 | 172.80 | 3,523,721 |
| Aug 30 2024 | 177.12 | 6.15 | 3.60% | 170.34 | 177.48 | 169.51 | 3,460,881 |
| Aug 29 2024 | 170.97 | 1.04 | 0.61% | 169.40 | 171.53 | 167.28 | 2,338,710 |
| Aug 28 2024 | 169.93 | 0.04 | 0.02% | 169.00 | 171.95 | 168.08 | 2,138,942 |
| Aug 27 2024 | 169.89 | -3.31 | -1.91% | 172.75 | 172.90 | 169.79 | 1,657,133 |
| Aug 26 2024 | 173.20 | -2.11 | -1.20% | 177.10 | 177.572 | 172.82 | 1,903,230 |
| Aug 23 2024 | 175.31 | 3.53 | 2.05% | 173.10 | 175.53 | 172.65 | 1,995,964 |
| Aug 22 2024 | 171.78 | -0.19 | -0.11% | 172.01 | 173.17 | 171.04 | 2,178,718 |
| Aug 21 2024 | 171.97 | 0.36 | 0.21% | 171.56 | 174.49 | 171.00 | 2,087,093 |
| Aug 20 2024 | 171.61 | -7.29 | -4.07% | 178.40 | 178.43 | 171.55 | 2,701,034 |
| Aug 19 2024 | 178.90 | -1.13 | -0.63% | 180.44 | 180.44 | 178.00 | 2,075,278 |
| Aug 16 2024 | 180.03 | -0.72 | -0.40% | 179.66 | 182.36 | 179.26 | 2,452,233 |
| Aug 15 2024 | 180.75 | 1.70 | 0.95% | 180.52 | 182.00 | 179.00 | 2,391,340 |
| Aug 14 2024 | 179.05 | 3.30 | 1.88% | 176.62 | 179.62 | 175.85 | 2,969,712 |
| Aug 13 2024 | 175.75 | -0.63 | -0.36% | 174.48 | 175.89 | 173.13 | 2,083,334 |
| Aug 12 2024 | 176.38 | 0.55 | 0.31% | 177.10 | 178.36 | 175.14 | 2,970,237 |
| Aug 09 2024 | 175.83 | 1.68 | 0.96% | 173.70 | 176.41 | 173.34 | 2,321,856 |
| Aug 08 2024 | 174.15 | 4.80 | 2.83% | 170.00 | 174.881 | 169.715 | 2,371,605 |
| Aug 07 2024 | 169.35 | -1.54 | -0.90% | 172.89 | 173.28 | 168.57 | 1,753,485 |
| Aug 06 2024 | 170.89 | 8.84 | 5.46% | 165.34 | 173.63 | 164.02 | 2,467,824 |
| Aug 05 2024 | 162.05 | -2.59 | -1.57% | 159.15 | 162.71 | 157.50 | 2,702,313 |
| Aug 02 2024 | 164.64 | -8.54 | -4.93% | 171.17 | 171.59 | 164.08 | 2,602,057 |
| Aug 01 2024 | 173.18 | -3.84 | -2.17% | 177.34 | 179.46 | 171.98 | 1,363,667 |
| Jul 31 2024 | 177.02 | -1.27 | -0.71% | 180.94 | 183.31 | 176.94 | 1,852,557 |
| Jul 30 2024 | 178.29 | 6.33 | 3.68% | 172.22 | 179.47 | 171.96 | 2,357,444 |
| Jul 29 2024 | 171.96 | -0.69 | -0.40% | 172.55 | 173.96 | 169.74 | 1,744,416 |
| Jul 26 2024 | 172.65 | 1.15 | 0.67% | 172.09 | 173.10 | 170.01 | 1,789,265 |
| Jul 25 2024 | 171.50 | 3.95 | 2.36% | 167.76 | 172.57 | 165.83 | 2,366,819 |
| Jul 24 2024 | 167.55 | 3.58 | 2.18% | 164.05 | 167.73 | 163.72 | 2,535,439 |
| Jul 23 2024 | 163.97 | -1.93 | -1.16% | 165.90 | 166.31 | 163.55 | 2,018,165 |
| Jul 22 2024 | 165.90 | 0.74 | 0.45% | 165.26 | 167.69 | 164.12 | 2,620,642 |
| Jul 19 2024 | 165.16 | 0.64 | 0.39% | 165.64 | 166.88 | 164.01 | 3,036,800 |
| Jul 18 2024 | 164.52 | -1.04 | -0.63% | 167.00 | 168.25 | 164.03 | 3,014,745 |
| Jul 17 2024 | 165.56 | -2.11 | -1.26% | 168.00 | 172.48 | 164.17 | 3,218,640 |
| Jul 16 2024 | 167.67 | 0.96 | 0.58% | 165.53 | 167.99 | 163.775 | 2,271,565 |
| Jul 15 2024 | 166.71 | 1.25 | 0.76% | 166.82 | 168.66 | 166.07 | 2,197,490 |
| Jul 12 2024 | 165.46 | 1.17 | 0.71% | 165.38 | 165.67 | 162.11 | 2,256,455 |
| Jul 11 2024 | 164.29 | 2.11 | 1.30% | 161.64 | 165.95 | 161.14 | 2,212,315 |
| Jul 10 2024 | 162.18 | -0.74 | -0.45% | 162.01 | 163.80 | 161.24 | 2,457,493 |
| Jul 09 2024 | 162.92 | -4.55 | -2.72% | 164.00 | 166.60 | 162.82 | 3,709,949 |
| Jul 08 2024 | 167.47 | -3.27 | -1.92% | 169.34 | 171.78 | 166.74 | 1,897,441 |
| Jul 05 2024 | 170.74 | -4.25 | -2.43% | 174.13 | 174.52 | 169.6908 | 1,587,488 |
| Jul 03 2024 | 174.99 | 0.85 | 0.49% | 173.69 | 175.00 | 171.70 | 1,344,598 |
| Jul 02 2024 | 174.14 | -0.65 | -0.37% | 177.00 | 177.94 | 173.51 | 2,531,536 |
| Jul 01 2024 | 174.79 | 1.88 | 1.09% | 175.00 | 175.58 | 171.70 | 1,705,250 |
| Jun 28 2024 | 172.91 | 0.00 | 0.00% | 172.91 | 172.91 | 172.91 | 0 |
| Jun 27 2024 | 172.91 | -1.39 | -0.80% | 175.71 | 177.28 | 172.14 | 1,648,627 |
| Jun 26 2024 | 174.30 | -0.89 | -0.51% | 175.89 | 176.29 | 172.80 | 1,704,060 |
