Marathon Petroleum (NY: MPC )

145.47 +0.71 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 47.53 47.83 46.77 47.49 6,487,362 +0.54(+1.15%)
Oct 30, 2017 46.51 47.36 46.31 46.95 4,890,108 +0.47(+1.01%)
Oct 27, 2017 45.86 46.85 45.63 46.48 5,232,438 +0.95(+2.10%)
Oct 26, 2017 45.73 46.05 44.42 45.53 5,332,653 +0.66(+1.47%)
Oct 25, 2017 45.28 45.43 44.43 44.87 6,157,768 -0.44(-0.96%)
Oct 24, 2017 44.95 45.53 44.95 45.31 4,313,011 +0.52(+1.15%)
Oct 23, 2017 45.70 45.71 44.73 44.79 4,697,285 -0.91(-2.00%)
Oct 20, 2017 45.55 45.90 45.44 45.71 4,911,706 +0.31(+0.68%)
Oct 19, 2017 44.85 45.43 44.66 45.40 4,281,296 +0.28(+0.62%)
Oct 18, 2017 44.93 45.20 44.84 45.12 3,655,163 +0.19(+0.42%)
Oct 17, 2017 44.31 44.94 44.31 44.93 3,796,044 +0.63(+1.42%)
Oct 16, 2017 44.85 44.97 44.27 44.30 6,839,984 -0.52(-1.15%)
Oct 13, 2017 45.23 45.25 44.75 44.81 3,571,302 -0.14(-0.32%)
Oct 12, 2017 44.52 45.24 44.36 44.96 3,834,419 +0.26(+0.59%)
Oct 11, 2017 44.77 44.95 44.63 44.70 5,237,735 -0.02(-0.05%)
Oct 10, 2017 45.09 45.33 44.66 44.72 4,555,633 +0.09(+0.20%)
Oct 09, 2017 44.62 44.91 44.55 44.63 4,127,632 +0.10(+0.21%)
Oct 06, 2017 44.36 44.84 44.29 44.54 4,927,464 -0.18(-0.41%)
Oct 05, 2017 44.90 45.20 44.63 44.72 3,630,754 -0.05(-0.11%)
Oct 04, 2017 44.65 45.07 44.44 44.77 3,527,685 +0.14(+0.30%)
Oct 03, 2017 44.15 44.77 43.92 44.63 4,024,936 +0.20(+0.45%)
Oct 02, 2017 44.47 44.74 44.15 44.43 3,411,879 -0.15(-0.34%)
Sep 29, 2017 44.09 44.95 43.95 44.58 4,684,051 +0.48(+1.10%)
Sep 28, 2017 43.93 44.34 43.85 44.10 4,733,118 +0.18(+0.42%)
Sep 27, 2017 43.42 44.35 43.42 43.92 4,852,609 -0.11(-0.25%)
Sep 26, 2017 44.01 44.14 43.78 44.03 5,072,568 -0.12(-0.27%)
Sep 25, 2017 43.73 44.37 43.71 44.15 5,779,241 +0.64(+1.46%)
Sep 22, 2017 43.12 43.74 43.03 43.51 4,630,613 +0.29(+0.66%)
Sep 21, 2017 43.27 43.64 43.14 43.23 5,079,190 -0.05(-0.11%)
Sep 20, 2017 43.23 43.49 42.95 43.27 5,310,196 +0.18(+0.42%)
Sep 19, 2017 42.73 43.20 42.44 43.09 5,688,583 +0.49(+1.16%)
Sep 18, 2017 42.18 42.72 42.08 42.60 5,687,915 +0.49(+1.17%)
Sep 15, 2017 41.63 42.23 41.55 42.10 11,399,502 +0.49(+1.18%)
Sep 14, 2017 42.35 42.40 41.59 41.61 6,795,392 -0.69(-1.64%)
Sep 13, 2017 42.93 42.99 41.90 42.30 5,529,367 -0.45(-1.04%)
Sep 12, 2017 42.89 43.31 42.60 42.75 4,309,367 +0.02(+0.04%)
Sep 11, 2017 42.52 42.80 41.81 42.73 5,761,076 +0.26(+0.62%)
Sep 08, 2017 41.87 42.70 41.75 42.47 5,856,952 +0.63(+1.50%)
Sep 07, 2017 41.84 42.22 41.61 41.84 4,908,961 +0.21(+0.50%)
Sep 06, 2017 41.05 41.79 40.94 41.63 8,127,993 +0.46(+1.12%)
Sep 05, 2017 42.60 42.66 40.16 41.17 10,531,997 -1.98(-4.59%)
Sep 01, 2017 41.78 43.19 41.74 43.15 5,001,955 +1.45(+3.49%)
Aug 31, 2017 41.78 42.02 41.34 41.70 6,157,762 +0.10(+0.23%)
Aug 30, 2017 40.97 41.76 40.84 41.60 5,345,729 +0.72(+1.75%)
Aug 29, 2017 41.48 41.75 40.64 40.89 6,762,036 -0.87(-2.08%)
Aug 28, 2017 41.60 42.11 41.36 41.75 7,310,990 +0.64(+1.55%)
Aug 25, 2017 40.92 41.50 40.83 41.12 3,901,091 +0.47(+1.15%)
Aug 24, 2017 39.96 40.98 39.93 40.65 5,119,575 +0.76(+1.91%)
Aug 23, 2017 39.30 40.05 39.22 39.89 5,694,476 +0.40(+1.01%)
Aug 22, 2017 39.52 39.72 39.19 39.49 4,097,365 +0.17(+0.44%)
Aug 21, 2017 39.81 39.83 39.31 39.31 4,479,238 -0.52(-1.32%)
Aug 18, 2017 39.45 40.18 39.30 39.84 4,605,349 +0.33(+0.82%)
Aug 17, 2017 40.32 40.46 39.50 39.51 5,768,748 -1.08(-2.66%)
Aug 16, 2017 41.34 41.39 40.47 40.59 4,901,471 -0.66(-1.60%)
Aug 15, 2017 41.54 41.63 41.15 41.25 3,792,968 -0.33(-0.80%)
Aug 14, 2017 41.40 41.89 41.39 41.59 2,828,538 +0.44(+1.06%)
Aug 11, 2017 41.05 41.30 40.78 41.15 4,187,417 -0.04(-0.10%)
Aug 10, 2017 41.84 41.84 41.13 41.19 4,659,740 -0.62(-1.47%)
Aug 09, 2017 42.94 43.15 41.68 41.80 5,487,447 -1.14(-2.66%)
Aug 08, 2017 43.31 43.44 42.85 42.95 2,931,390 -0.36(-0.84%)
Aug 07, 2017 43.86 43.94 43.27 43.31 4,034,114 -0.70(-1.60%)
Aug 04, 2017 44.16 44.53 43.91 44.01 4,396,042 -0.08(-0.18%)
Aug 03, 2017 44.22 44.39 43.98 44.09 3,400,899 -0.24(-0.55%)
Aug 02, 2017 44.30 44.72 44.23 44.34 3,686,329 -0.26(-0.58%)
Aug 01, 2017 44.27 44.82 44.10 44.60 3,699,271 +0.43(+0.96%)
Jul 31, 2017 43.52 44.34 43.41 44.17 3,768,630 +0.80(+1.84%)
Jul 28, 2017 44.12 44.34 43.34 43.37 4,325,354 -0.92(-2.08%)
Jul 27, 2017 42.81 44.54 42.22 44.30 6,397,985 +0.39(+0.88%)
Jul 26, 2017 44.49 44.66 43.90 43.91 5,083,515 -0.28(-0.64%)
Jul 25, 2017 44.29 44.68 44.14 44.20 5,200,047 +0.36(+0.83%)
Jul 24, 2017 43.84 44.08 43.65 43.83 2,924,148 +0.17(+0.40%)
Jul 21, 2017 43.66 43.83 43.26 43.66 2,664,245 -0.05(-0.11%)
Jul 20, 2017 44.02 43.24 43.71 3,803,319 -0.12(-0.27%)
Jul 19, 2017 43.31 43.95 43.19 43.82 4,266,114 +0.57(+1.31%)
Jul 18, 2017 43.09 43.26 42.78 43.26 3,496,700 +0.41(+0.96%)
Jul 17, 2017 42.49 42.99 42.29 42.85 5,849,902 +0.39(+0.93%)
Jul 14, 2017 42.45 42.64 42.29 42.45 3,534,852 -0.02(-0.06%)
Jul 13, 2017 42.35 42.51 41.99 42.48 3,313,345 +0.06(+0.15%)
Jul 12, 2017 43.19 43.23 42.38 42.41 3,217,818 -0.35(-0.81%)
Jul 11, 2017 42.54 43.05 42.47 42.76 4,169,888 +0.09(+0.22%)
Jul 10, 2017 42.56 43.00 42.53 42.66 3,843,133 +0.01(+0.02%)
Jul 07, 2017 41.71 42.72 41.56 42.66 4,953,699 +0.96(+2.31%)
Jul 06, 2017 41.92 42.22 41.51 41.69 3,897,272 -0.04(-0.09%)
Jul 05, 2017 41.68 41.87 41.21 41.73 5,194,870 -0.16(-0.38%)
Jul 03, 2017 41.52 42.10 41.51 41.89 2,206,744 +0.61(+1.47%)
Jun 30, 2017 41.13 41.51 40.79 41.28 3,697,963 +0.41(+1.00%)
Jun 29, 2017 41.73 41.83 40.80 40.87 5,806,110 -0.64(-1.54%)
Jun 28, 2017 41.12 41.70 40.91 41.51 4,020,067 +0.61(+1.49%)
Jun 27, 2017 40.55 41.30 40.30 40.91 4,785,111 +0.41(+1.01%)
Jun 26, 2017 40.74 41.07 40.43 40.50 6,118,553 -0.13(-0.33%)
Jun 23, 2017 40.38 40.75 40.03 40.63 7,671,894 +0.26(+0.64%)
Jun 22, 2017 41.12 41.12 40.31 40.37 6,256,877 -0.44(-1.08%)
Jun 21, 2017 41.76 41.81 40.38 40.81 7,265,803 -0.88(-2.12%)
Jun 20, 2017 42.33 42.45 41.39 41.69 6,133,209 -1.14(-2.65%)
Jun 19, 2017 42.45 42.89 42.45 42.83 4,750,749 +0.41(+0.97%)
Jun 16, 2017 42.06 42.42 41.82 42.42 8,588,889 +0.62(+1.47%)
Jun 15, 2017 41.89 42.07 41.62 41.80 5,075,979 -0.28(-0.67%)
Jun 14, 2017 43.29 43.31 42.04 42.09 7,001,733 -1.33(-3.05%)
Jun 13, 2017 42.98 43.43 42.87 43.41 4,187,637 +0.44(+1.03%)
Jun 12, 2017 43.16 43.55 42.48 42.97 7,880,584 -0.19(-0.44%)
Jun 09, 2017 42.25 43.37 42.18 43.16 12,234,878 +1.01(+2.40%)
Jun 08, 2017 42.57 41.70 42.15 5,896,630 +0.36(+0.87%)
Jun 07, 2017 41.69 41.95 41.39 41.79 4,655,540 -0.09(-0.23%)
Jun 06, 2017 41.48 41.94 41.36 41.88 4,123,008 +0.23(+0.55%)
Jun 05, 2017 41.47 41.94 41.37 41.65 4,134,091 +0.08(+0.19%)
Jun 02, 2017 41.70 41.92 41.37 41.58 5,655,081 -0.34(-0.81%)
Jun 01, 2017 41.36 42.26 41.33 41.92 11,092,529 +0.86(+2.09%)
May 31, 2017 41.26 41.63 40.73 41.06 5,795,597 -0.30(-0.72%)
May 30, 2017 41.36 41.96 41.28 41.36 5,076,152 -0.32(-0.76%)
May 26, 2017 41.36 41.71 41.21 41.67 4,871,953 +0.29(+0.71%)
May 25, 2017 41.93 42.53 41.36 41.38 5,009,436 -0.54(-1.28%)
May 24, 2017 41.77 42.03 41.62 41.92 3,705,323 +0.04(+0.09%)
May 23, 2017 41.81 42.06 41.62 41.88 2,787,449 +0.08(+0.19%)
May 22, 2017 41.77 41.95 41.57 41.80 3,049,011 +0.16(+0.38%)
May 19, 2017 41.15 41.90 40.95 41.64 5,981,533 +0.66(+1.62%)
May 18, 2017 40.76 41.39 40.49 40.98 5,187,109 -0.09(-0.21%)
May 17, 2017 41.40 41.69 40.86 41.06 5,511,278 -0.34(-0.82%)
May 16, 2017 41.60 41.60 40.84 41.40 6,397,394 -0.40(-0.96%)
May 15, 2017 41.79 42.22 41.43 41.80 6,068,714 +0.54(+1.30%)
May 12, 2017 41.07 41.56 41.04 41.27 3,760,511 +0.13(+0.30%)
May 11, 2017 41.14 41.71 40.95 41.14 6,000,614 +0.13(+0.32%)
May 10, 2017 40.61 41.26 40.20 41.01 7,614,301 +0.69(+1.71%)
May 09, 2017 40.35 40.49 39.93 40.32 5,060,457 +0.09(+0.23%)
May 08, 2017 39.66 40.35 39.50 40.23 7,560,770 +0.53(+1.34%)
May 05, 2017 39.00 39.75 38.75 39.69 7,410,438 +0.86(+2.22%)
May 04, 2017 40.05 40.05 38.68 38.83 7,482,129 -1.32(-3.28%)
May 03, 2017 40.05 40.50 39.87 40.15 5,785,954 -0.14(-0.35%)
May 02, 2017 40.02 40.45 39.98 40.29 6,207,975 +0.44(+1.10%)
May 01, 2017 40.08 40.10 39.55 39.85 4,263,975 -0.06(-0.16%)
Apr 28, 2017 40.21 40.22 39.71 39.91 4,656,537 -0.06(-0.16%)
Apr 27, 2017 38.76 40.45 38.75 39.98 8,661,647 +1.11(+2.86%)
Apr 26, 2017 38.97 39.26 38.64 38.86 6,231,385 -0.34(-0.86%)
Apr 25, 2017 39.39 39.50 39.09 39.20 4,867,252 -0.13(-0.32%)
Apr 24, 2017 38.67 39.52 38.48 39.33 6,725,850 +1.28(+3.36%)
Apr 21, 2017 38.01 38.39 37.89 38.05 5,362,222 +0.02(+0.04%)
Apr 20, 2017 37.83 38.41 37.71 38.03 3,914,073 +0.27(+0.73%)
Apr 19, 2017 38.24 38.52 37.44 37.76 7,053,699 -0.59(-1.53%)
Apr 18, 2017 38.86 39.18 38.11 38.35 4,500,856 -0.75(-1.92%)
Apr 17, 2017 38.61 39.14 38.60 39.10 4,547,628 +0.52(+1.34%)
Apr 13, 2017 39.07 39.17 38.47 38.58 4,305,903 -0.55(-1.40%)
Apr 12, 2017 39.63 39.91 39.04 39.13 3,811,802 -0.38(-0.97%)
Apr 11, 2017 39.33 39.60 39.11 39.51 5,790,809 +0.23(+0.58%)
Apr 10, 2017 39.43 39.80 39.27 39.29 4,816,561 +0.09(+0.24%)
Apr 07, 2017 38.98 39.51 38.79 39.19 4,501,238 +0.14(+0.36%)
Apr 06, 2017 38.92 39.52 38.78 39.05 5,789,371 +0.31(+0.81%)
Apr 05, 2017 39.69 40.10 38.71 38.74 5,182,143 -0.67(-1.71%)
Apr 04, 2017 39.35 39.43 38.82 39.41 3,121,448 +0.28(+0.72%)
Apr 03, 2017 39.71 39.83 38.89 39.13 3,505,525 -0.47(-1.19%)
Mar 31, 2017 39.09 39.83 39.04 39.60 6,191,889 +0.31(+0.80%)
Mar 30, 2017 39.65 39.81 39.18 39.29 7,521,754 -0.32(-0.81%)
Mar 29, 2017 38.41 39.66 38.37 39.61 4,935,892 +1.19(+3.10%)
Mar 28, 2017 38.34 38.51 38.09 38.42 5,194,209 +0.16(+0.41%)
Mar 27, 2017 37.91 38.44 37.75 38.26 4,073,617 -0.03(-0.08%)
Mar 24, 2017 38.79 38.80 38.24 38.29 4,547,651 -0.34(-0.87%)
Mar 23, 2017 38.82 39.14 38.53 38.63 3,473,441 -0.21(-0.54%)
Mar 22, 2017 38.48 39.04 38.34 38.84 5,167,254 +0.24(+0.63%)
Mar 21, 2017 39.55 39.65 38.51 38.60 6,627,259 -0.97(-2.46%)
Mar 20, 2017 39.69 39.81 39.30 39.57 7,146,334 -0.23(-0.57%)
Mar 17, 2017 40.33 40.55 39.61 39.80 6,776,559 -0.31(-0.76%)
Mar 16, 2017 40.47 40.93 40.05 40.10 6,657,233 -0.30(-0.74%)
Mar 15, 2017 39.55 40.43 39.30 40.40 8,039,578 +1.21(+3.10%)
Mar 14, 2017 39.51 39.64 38.92 39.18 7,508,331 -0.77(-1.92%)
Mar 13, 2017 39.07 40.03 39.07 39.95 7,366,217 +0.88(+2.25%)
Mar 10, 2017 38.85 39.13 38.37 39.07 6,004,115 +0.46(+1.20%)
Mar 09, 2017 39.19 39.32 38.33 38.61 6,320,444 -0.74(-1.87%)
Mar 08, 2017 39.29 39.91 39.24 39.35 7,465,237 +0.05(+0.14%)
Mar 07, 2017 40.07 40.31 39.26 39.29 4,356,814 -0.78(-1.96%)
Mar 06, 2017 39.99 40.20 39.58 40.08 8,712,743 -0.09(-0.23%)
Mar 03, 2017 40.10 40.26 39.80 40.17 5,101,736 +0.18(+0.45%)
Mar 02, 2017 39.88 40.28 39.49 39.99 6,314,309 +0.04(+0.10%)
Mar 01, 2017 39.18 40.35 39.15 39.95 7,597,437 +1.09(+2.80%)
Feb 28, 2017 39.57 40.09 38.77 38.86 7,222,970 -0.91(-2.29%)
Feb 27, 2017 39.19 39.91 39.17 39.77 6,553,451 +0.57(+1.46%)
Feb 24, 2017 39.18 39.21 38.73 39.20 3,980,284 -0.25(-0.64%)
Feb 23, 2017 39.48 39.69 39.11 39.45 3,412,643 +0.42(+1.08%)
Feb 22, 2017 39.25 39.47 38.84 39.03 4,030,069 -0.45(-1.13%)
Feb 21, 2017 39.55 39.65 39.17 39.47 5,058,604 +0.28(+0.72%)
Feb 17, 2017 39.19 39.19 39.19 0 +0.05(+0.12%)
Feb 16, 2017 39.95 39.96 39.07 39.15 3,771,944 -0.53(-1.34%)
Feb 15, 2017 39.80 40.08 39.39 39.68 5,610,690 -0.25(-0.63%)
Feb 14, 2017 39.20 39.94 38.94 39.93 5,563,664 +0.81(+2.08%)
Feb 13, 2017 39.00 39.42 38.83 39.11 4,186,202 +0.11(+0.28%)
Feb 10, 2017 39.18 39.26 38.65 39.00 3,583,940 +0.16(+0.42%)
Feb 09, 2017 38.62 38.96 38.29 38.84 5,439,790 +0.63(+1.65%)
Feb 08, 2017 37.01 38.22 36.87 38.21 5,734,937 +0.93(+2.48%)
Feb 07, 2017 37.44 37.74 37.01 37.29 5,141,551 -0.34(-0.91%)
Feb 06, 2017 37.49 37.92 37.18 37.63 10,253,698 +0.16(+0.44%)
Feb 03, 2017 37.20 37.73 36.69 37.46 4,857,739 +0.20(+0.54%)
Feb 02, 2017 37.68 37.73 36.90 37.26 5,335,937 +0.15(+0.40%)
Feb 01, 2017 38.65 38.87 36.64 37.11 9,845,338 -0.26(-0.71%)
Jan 31, 2017 37.76 37.81 36.47 37.38 6,824,555 -0.24(-0.64%)
Jan 30, 2017 38.21 38.27 37.43 37.62 7,036,581 -0.56(-1.47%)
Jan 27, 2017 38.58 38.90 37.86 38.18 6,535,374 -0.28(-0.73%)
Jan 26, 2017 38.97 38.97 38.34 38.46 5,570,424 -0.18(-0.46%)
Jan 25, 2017 39.12 39.14 38.24 38.64 9,743,754 -0.33(-0.84%)
Jan 24, 2017 38.21 39.27 38.09 38.97 9,409,332 +1.07(+2.81%)
Jan 23, 2017 37.78 37.94 37.43 37.90 10,475,706 -0.03(-0.08%)
Jan 20, 2017 37.96 38.15 37.66 37.93 6,470,273 +0.30(+0.81%)
Jan 19, 2017 38.07 38.13 37.29 37.63 5,380,705 -0.41(-1.08%)
Jan 18, 2017 37.60 38.38 37.50 38.04 4,823,409 +0.13(+0.35%)
Jan 17, 2017 37.92 38.58 37.54 37.91 6,583,324 +0.27(+0.72%)
Jan 13, 2017 37.64 37.64 37.64 0 -0.68(-1.77%)
Jan 12, 2017 38.59 38.69 37.91 38.31 5,081,018 -0.32(-0.83%)
Jan 11, 2017 38.43 38.90 38.20 38.63 8,589,022 +0.54(+1.41%)
Jan 10, 2017 38.51 38.86 38.09 38.09 6,587,008 -0.38(-0.99%)
Jan 09, 2017 38.93 39.07 38.40 38.48 10,332,245 -0.71(-1.81%)
Jan 06, 2017 39.76 39.87 39.12 39.18 6,103,825 -0.53(-1.33%)
Jan 05, 2017 40.06 40.29 38.92 39.71 12,256,996 -0.15(-0.37%)
Jan 04, 2017 41.19 41.62 39.70 39.86 14,114,891 -1.31(-3.19%)
Jan 03, 2017 41.77 42.47 40.79 41.18 17,134,478 +2.01(+5.12%)
Dec 30, 2016 39.17 39.17 39.17 0 -0.08(-0.20%)
Dec 29, 2016 39.18 39.74 38.95 39.25 3,450,244 +0.09(+0.24%)
Dec 28, 2016 39.73 39.79 39.12 39.15 4,165,822 -0.61(-1.55%)
Dec 27, 2016 39.53 39.78 39.42 39.77 4,500,484 +0.26(+0.67%)
Dec 23, 2016 39.50 39.50 39.50 0 +0.34(+0.87%)
Dec 22, 2016 38.37 39.44 38.34 39.16 7,854,594 +1.05(+2.76%)
Dec 21, 2016 38.27 38.41 37.42 38.11 10,446,986 -0.30(-0.79%)
Dec 20, 2016 38.58 38.75 38.16 38.41 4,329,696 -0.05(-0.12%)
Dec 19, 2016 38.65 38.72 38.13 38.46 5,403,165 -0.52(-1.34%)
Dec 16, 2016 38.23 39.27 38.12 38.98 8,702,236 +0.96(+2.52%)
Dec 15, 2016 37.64 38.28 37.64 38.02 6,987,875 +0.36(+0.95%)
Dec 14, 2016 37.92 38.49 37.58 37.67 6,740,171 -0.64(-1.67%)
Dec 13, 2016 38.37 38.72 38.06 38.30 6,274,341 +0.12(+0.31%)
Dec 12, 2016 39.23 39.40 37.71 38.19 7,134,790 -0.27(-0.71%)
Dec 09, 2016 38.86 39.35 38.24 38.46 8,091,458 -0.48(-1.24%)
Dec 08, 2016 38.97 39.45 38.56 38.94 6,693,279 +0.32(+0.83%)
Dec 07, 2016 37.22 39.12 37.12 38.62 12,455,968 +1.88(+5.12%)
Dec 06, 2016 37.25 37.27 36.68 36.74 6,873,962 -0.61(-1.62%)
Dec 05, 2016 37.55 37.82 37.08 37.35 6,178,842 +0.16(+0.44%)
Dec 02, 2016 37.07 37.88 37.07 37.18 5,685,557 +0.05(+0.13%)
Dec 01, 2016 36.94 38.34 36.71 37.14 11,198,720 +0.56(+1.53%)
Nov 30, 2016 35.99 36.77 34.70 36.58 14,228,199 +0.81(+2.26%)
Nov 29, 2016 36.24 36.52 35.68 35.77 9,973,638 -0.83(-2.27%)
Nov 28, 2016 37.74 37.99 36.53 36.60 7,179,929 -0.89(-2.39%)
Nov 25, 2016 36.94 37.52 36.85 37.50 2,555,682 +0.38(+1.03%)
Nov 23, 2016 37.11 37.11 37.11 0 -0.12(-0.33%)
Nov 22, 2016 36.91 37.97 36.82 37.24 16,758,827 +0.54(+1.48%)
Nov 21, 2016 35.32 36.78 34.93 36.69 26,055,406 +3.00(+8.91%)
Nov 18, 2016 33.61 33.92 33.12 33.69 6,289,400 -0.04(-0.12%)
Nov 17, 2016 34.11 34.45 33.60 33.73 5,123,101 -0.10(-0.30%)
Nov 16, 2016 33.92 34.13 33.54 33.83 5,354,789 -0.26(-0.78%)
Nov 15, 2016 33.99 34.49 33.28 34.10 10,972,003 +0.19(+0.55%)
Nov 14, 2016 33.92 34.38 33.74 33.91 8,679,367 -0.01(-0.02%)
Nov 11, 2016 33.65 33.99 33.11 33.92 8,421,160 +0.11(+0.32%)
Nov 10, 2016 33.60 34.41 33.39 33.81 7,652,377 +0.19(+0.57%)
Nov 09, 2016 32.03 33.88 31.97 33.62 11,129,917 +1.35(+4.18%)
Nov 08, 2016 32.81 32.82 32.14 32.27 5,719,764 -0.60(-1.83%)
Nov 07, 2016 32.39 32.88 32.27 32.87 9,592,232 +1.06(+3.32%)
Nov 04, 2016 31.63 32.23 31.58 31.81 4,207,648 +0.04(+0.12%)
Nov 03, 2016 31.80 31.99 30.87 31.77 7,477,939 +0.14(+0.44%)
Nov 02, 2016 32.32 32.81 31.40 31.63 9,201,112 -1.03(-3.16%)
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.