MPC(MPC)
MPC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $316.31 | $317.40 | $311.01 | $316.47 | 1.69M |
| 7/30/2026 | $304.90 | $316.53 | $304.90 | $314.08 | 1.96M |
| 7/29/2026 | $312.85 | $315.72 | $307.39 | $308.72 | 1.61M |
| 7/28/2026 | $313.19 | $315.00 | $305.95 | $306.05 | 1.83M |
| 7/27/2026 | $306.68 | $313.74 | $305.39 | $312.35 | 2.38M |
| 7/24/2026 | $311.70 | $316.49 | $308.68 | $309.24 | 2.00M |
| 7/23/2026 | $323.40 | $323.76 | $311.20 | $312.27 | 2.30M |
| 7/22/2026 | $326.67 | $326.92 | $315.68 | $315.82 | 2.59M |
| 7/21/2026 | $319.26 | $321.00 | $315.23 | $319.76 | 2.12M |
| 7/20/2026 | $312.95 | $319.36 | $312.95 | $315.31 | 1.59M |
| 7/17/2026 | $311.73 | $313.15 | $306.81 | $312.60 | 2.14M |
| 7/16/2026 | $301.99 | $308.42 | $301.01 | $305.85 | 1.87M |
| 7/15/2026 | $301.53 | $304.36 | $295.21 | $299.18 | 2.33M |
| 7/14/2026 | $300.00 | $303.69 | $296.72 | $303.40 | 2.27M |
| 7/13/2026 | $290.82 | $299.05 | $289.54 | $296.88 | 2.15M |
| 7/10/2026 | $286.32 | $287.15 | $277.55 | $283.74 | 1.93M |
| 7/9/2026 | $281.43 | $283.68 | $279.05 | $283.30 | 1.84M |
| 7/8/2026 | $271.63 | $281.25 | $270.00 | $280.68 | 2.47M |
| 7/7/2026 | $267.65 | $269.49 | $261.57 | $266.33 | 1.84M |
| 7/6/2026 | $266.52 | $272.35 | $265.38 | $268.99 | 1.72M |
| 7/2/2026 | $267.00 | $270.40 | $264.33 | $266.35 | 1.72M |
| 7/1/2026 | $257.46 | $264.96 | $255.01 | $264.87 | 1.87M |
| 6/30/2026 | $260.62 | $262.08 | $254.79 | $255.67 | 1.91M |
| 6/29/2026 | $256.61 | $265.83 | $256.36 | $259.22 | 2.39M |
| 6/26/2026 | $252.98 | $256.71 | $251.46 | $254.06 | 6.96M |
| 6/25/2026 | $245.06 | $253.73 | $244.61 | $253.56 | 1.81M |
| 6/24/2026 | $243.63 | $248.65 | $240.22 | $246.51 | 1.68M |
| 6/23/2026 | $245.28 | $249.67 | $244.47 | $248.52 | 1.50M |
| 6/22/2026 | $242.51 | $247.90 | $240.00 | $247.29 | 1.88M |
| 6/18/2026 | $242.86 | $243.36 | $238.28 | $242.91 | 4.96M |
| 6/17/2026 | $249.81 | $250.52 | $244.14 | $244.61 | 2.38M |
| 6/16/2026 | $247.63 | $251.76 | $246.78 | $250.47 | 2.69M |
| 6/15/2026 | $253.75 | $255.96 | $248.68 | $250.86 | 3.46M |
| 6/12/2026 | $260.91 | $267.83 | $259.02 | $263.58 | 1.70M |
| 6/11/2026 | $268.00 | $269.77 | $260.06 | $260.81 | 2.07M |
| 6/10/2026 | $258.19 | $269.35 | $258.19 | $263.28 | 2.11M |
| 6/9/2026 | $264.35 | $266.44 | $256.53 | $258.15 | 3.23M |
| 6/8/2026 | $265.65 | $271.28 | $262.92 | $266.17 | 1.81M |
| 6/5/2026 | $265.29 | $269.66 | $261.90 | $262.01 | 2.16M |
| 6/4/2026 | $263.11 | $270.34 | $261.48 | $267.05 | 2.12M |
| 6/3/2026 | $265.58 | $272.46 | $263.13 | $267.21 | 2.33M |
| 6/2/2026 | $257.02 | $264.84 | $256.97 | $263.06 | 2.35M |
| 6/1/2026 | $252.68 | $260.97 | $251.50 | $258.66 | 2.43M |
| 5/29/2026 | $250.44 | $251.61 | $247.40 | $248.77 | 2.86M |
| 5/28/2026 | $249.89 | $253.74 | $249.03 | $251.33 | 2.83M |
| 5/27/2026 | $242.68 | $250.80 | $241.36 | $247.05 | 2.00M |
| 5/26/2026 | $251.86 | $258.26 | $248.02 | $248.05 | 2.40M |
| 5/22/2026 | $249.00 | $255.83 | $248.00 | $254.65 | 1.93M |
| 5/21/2026 | $261.15 | $262.06 | $248.00 | $248.43 | 2.62M |
| 5/20/2026 | $260.04 | $264.14 | $254.70 | $258.37 | 2.21M |
| 5/19/2026 | $260.83 | $263.50 | $256.65 | $263.02 | 1.77M |
| 5/18/2026 | $252.05 | $261.04 | $249.49 | $259.53 | 2.03M |
| 5/15/2026 | $252.23 | $255.40 | $250.64 | $255.03 | 2.16M |
| 5/14/2026 | $248.05 | $251.55 | $247.40 | $248.82 | 2.01M |
| 5/13/2026 | $253.38 | $254.94 | $245.51 | $249.09 | 4.16M |
| 5/12/2026 | $254.18 | $257.61 | $251.76 | $251.99 | 2.67M |
| 5/11/2026 | $248.85 | $252.50 | $247.76 | $252.48 | 2.43M |
| 5/8/2026 | $242.20 | $247.89 | $238.71 | $244.87 | 2.58M |
| 5/7/2026 | $241.76 | $242.27 | $234.14 | $242.26 | 2.46M |
| 5/6/2026 | $253.00 | $254.72 | $244.46 | $245.78 | 2.66M |
| 5/5/2026 | $256.00 | $261.61 | $251.89 | $260.51 | 2.50M |
| 5/4/2026 | $246.74 | $253.29 | $245.49 | $252.54 | 2.32M |