Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Marathon Petroleum
(NY:
MPC
)
177.80
+1.24 (+0.70%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2021
50.26
50.63
47.83
50.07
6,828,067
-0.41(-0.82%)
Feb 25, 2021
52.24
52.24
49.91
50.49
7,395,348
-1.45(-2.79%)
Feb 24, 2021
51.39
52.25
51.18
51.94
7,204,795
+0.81(+1.58%)
Feb 23, 2021
50.47
51.47
49.34
51.13
8,343,439
+0.84(+1.68%)
Feb 22, 2021
49.15
51.06
48.95
50.29
9,565,698
+1.70(+3.49%)
Feb 19, 2021
47.30
48.87
47.24
48.59
8,293,858
+1.63(+3.48%)
Feb 18, 2021
47.34
47.61
46.58
46.96
5,401,409
-0.61(-1.29%)
Feb 17, 2021
47.27
47.78
46.26
47.57
6,179,381
+0.39(+0.84%)
Feb 16, 2021
46.58
47.75
46.50
47.18
11,761,410
+1.45(+3.17%)
Feb 12, 2021
44.80
45.84
44.63
45.73
4,311,343
+0.63(+1.41%)
Feb 11, 2021
45.17
45.26
44.10
45.09
4,142,122
-0.05(-0.10%)
Feb 10, 2021
44.46
45.47
43.79
45.14
5,252,980
+0.85(+1.92%)
Feb 09, 2021
44.45
44.49
43.62
44.29
5,598,586
-0.55(-1.23%)
Feb 08, 2021
43.70
45.19
43.64
44.84
10,328,664
+1.66(+3.84%)
Feb 05, 2021
43.51
43.71
42.80
43.18
4,244,032
+0.29(+0.68%)
Feb 04, 2021
43.34
43.75
42.22
42.89
5,524,983
+0.03(+0.06%)
Feb 03, 2021
41.30
43.01
41.14
42.87
7,163,662
+1.95(+4.76%)
Feb 02, 2021
40.27
42.07
39.88
40.92
7,847,819
+1.54(+3.91%)
Feb 01, 2021
39.67
39.93
38.35
39.38
5,773,419
+0.26(+0.67%)
Jan 29, 2021
40.13
41.15
39.07
39.11
6,820,400
-1.46(-3.60%)
Jan 28, 2021
40.22
41.03
39.39
40.57
6,897,618
+0.75(+1.89%)
Jan 27, 2021
39.87
41.24
39.13
39.82
9,738,675
-1.11(-2.70%)
Jan 26, 2021
42.30
42.77
40.76
40.93
4,707,305
-0.97(-2.31%)
Jan 25, 2021
40.71
42.09
40.26
41.90
7,886,531
+0.43(+1.05%)
Jan 22, 2021
40.04
41.54
39.67
41.46
4,022,236
+0.33(+0.79%)
Jan 21, 2021
41.87
42.10
40.79
41.13
5,742,896
-0.71(-1.69%)
Jan 20, 2021
42.11
42.53
40.97
41.84
6,099,509
+0.07(+0.17%)
Jan 19, 2021
40.18
42.27
39.89
41.77
7,929,080
+1.91(+4.80%)
Jan 15, 2021
40.69
40.78
39.27
39.86
8,517,527
-1.40(-3.38%)
Jan 14, 2021
40.33
41.76
39.88
41.25
9,724,130
+1.09(+2.71%)
Jan 13, 2021
41.11
41.17
39.54
40.16
7,981,901
-1.14(-2.76%)
Jan 12, 2021
39.60
41.49
39.42
41.31
11,568,727
+1.80(+4.57%)
Jan 11, 2021
38.43
39.73
38.12
39.50
4,659,491
+0.37(+0.95%)
Jan 08, 2021
40.55
40.59
39.07
39.13
5,798,813
-0.90(-2.24%)
Jan 07, 2021
39.18
40.58
38.86
40.03
7,084,841
+1.11(+2.84%)
Jan 06, 2021
39.08
39.48
38.03
38.92
7,524,330
+0.78(+2.04%)
Jan 05, 2021
37.16
39.26
37.10
38.14
6,474,284
+1.21(+3.29%)
Jan 04, 2021
37.82
38.27
36.52
36.93
4,604,930
-0.55(-1.47%)
Dec 31, 2020
37.48
37.48
37.48
3,475,386
-0.19(-0.51%)
Dec 30, 2020
37.07
37.94
37.00
37.67
3,475,386
+0.76(+2.06%)
Dec 29, 2020
37.14
37.44
36.68
36.91
3,710,908
-0.05(-0.12%)
Dec 28, 2020
37.39
38.41
36.88
36.96
4,738,023
-0.39(-1.04%)
Dec 24, 2020
37.03
37.36
36.60
37.35
2,195,010
-0.09(-0.24%)
Dec 23, 2020
36.25
37.74
36.25
37.44
5,455,112
+1.49(+4.13%)
Dec 22, 2020
35.93
36.51
35.85
35.95
8,395,245
-0.07(-0.20%)
Dec 21, 2020
35.34
36.51
34.71
36.02
6,950,548
-0.54(-1.49%)
Dec 18, 2020
36.30
36.76
36.00
36.57
14,175,538
-0.21(-0.57%)
Dec 17, 2020
38.05
38.05
36.62
36.78
7,973,893
-0.97(-2.57%)
Dec 16, 2020
38.12
38.28
37.50
37.74
6,591,682
-0.54(-1.42%)
Dec 15, 2020
37.52
38.32
37.00
38.29
5,562,866
+1.35(+3.66%)
Dec 14, 2020
39.25
39.78
36.72
36.94
7,169,715
-1.95(-5.01%)
Dec 11, 2020
39.23
39.36
38.32
38.89
4,029,298
-0.83(-2.10%)
Dec 10, 2020
38.47
40.50
38.37
39.72
10,284,987
+1.08(+2.79%)
Dec 09, 2020
39.13
39.77
38.01
38.64
4,745,960
+0.17(+0.45%)
Dec 08, 2020
37.65
39.25
37.60
38.47
4,530,419
+0.22(+0.57%)
Dec 07, 2020
38.29
38.73
37.06
38.25
6,439,038
-0.63(-1.63%)
Dec 04, 2020
37.93
39.48
37.81
38.89
6,132,721
+1.74(+4.68%)
Dec 03, 2020
36.93
37.99
36.48
37.15
4,625,219
+0.37(+1.01%)
Dec 02, 2020
35.34
37.36
35.11
36.78
6,391,468
+1.02(+2.86%)
Dec 01, 2020
36.45
37.41
35.63
35.75
6,556,955
+0.52(+1.47%)
Nov 30, 2020
37.00
37.60
35.02
35.23
14,618,912
-2.30(-6.13%)
Nov 27, 2020
37.30
37.96
37.19
37.54
4,548,588
-0.05(-0.14%)
Nov 25, 2020
37.96
38.25
37.46
37.59
6,380,780
-0.88(-2.29%)
Nov 24, 2020
38.73
38.85
37.55
38.47
13,435,820
+1.11(+2.98%)
Nov 23, 2020
35.34
37.47
35.23
37.36
9,917,183
+2.68(+7.74%)
Nov 20, 2020
35.33
35.50
34.62
34.67
5,079,244
-0.74(-2.10%)
Nov 19, 2020
33.94
35.56
33.72
35.42
6,781,344
+0.49(+1.40%)
Nov 18, 2020
37.06
37.22
34.92
34.93
10,080,791
-1.88(-5.10%)
Nov 17, 2020
35.36
36.85
34.58
36.80
8,750,239
+0.42(+1.15%)
Nov 16, 2020
35.23
36.51
34.55
36.39
17,111,176
+2.83(+8.44%)
Nov 13, 2020
31.44
33.62
31.28
33.55
8,866,242
+2.56(+8.24%)
Nov 12, 2020
32.59
32.73
30.75
31.00
10,021,763
-2.22(-6.70%)
Nov 11, 2020
33.80
34.14
32.82
33.22
6,363,370
-0.40(-1.20%)
Nov 10, 2020
33.41
33.65
32.41
33.62
14,103,595
+1.05(+3.21%)
Nov 09, 2020
31.87
34.14
31.85
32.58
19,261,984
+4.37(+15.48%)
Nov 06, 2020
28.32
29.01
27.95
28.21
8,039,114
-0.22(-0.79%)
Nov 05, 2020
28.27
29.05
28.16
28.43
7,955,293
+0.12(+0.41%)
Nov 04, 2020
28.52
29.23
27.81
28.32
8,274,438
-0.19(-0.66%)
Nov 03, 2020
28.29
28.89
28.10
28.51
9,394,959
+0.54(+1.95%)
Nov 02, 2020
25.84
28.42
25.50
27.96
13,138,984
+1.61(+6.10%)
Oct 30, 2020
25.46
26.38
25.16
26.35
9,833,743
+0.60(+2.32%)
Oct 29, 2020
24.13
25.80
23.91
25.75
7,251,989
+1.19(+4.84%)
Oct 28, 2020
24.36
24.96
23.93
24.57
9,390,324
-0.62(-2.45%)
Oct 27, 2020
25.41
25.91
25.06
25.18
5,237,983
-0.37(-1.43%)
Oct 26, 2020
26.13
26.17
25.15
25.55
7,207,308
-1.15(-4.32%)
Oct 23, 2020
26.68
27.32
25.96
26.70
6,773,403
+0.34(+1.29%)
Oct 22, 2020
25.56
26.49
25.09
26.36
6,996,303
+0.62(+2.39%)
Oct 21, 2020
25.67
26.34
25.27
25.75
6,416,949
-0.38(-1.44%)
Oct 20, 2020
25.55
26.35
25.46
26.12
6,769,725
+0.88(+3.50%)
Oct 19, 2020
26.25
26.36
25.17
25.24
9,593,730
-1.00(-3.81%)
Oct 16, 2020
27.10
27.26
26.19
26.24
5,630,827
-1.05(-3.83%)
Oct 15, 2020
26.00
27.31
25.54
27.28
5,765,499
+0.56(+2.11%)
Oct 14, 2020
26.39
27.34
26.29
26.72
5,513,405
+0.47(+1.80%)
Oct 13, 2020
26.95
27.24
25.98
26.25
7,333,841
-0.82(-3.04%)
Oct 12, 2020
26.77
27.26
26.46
27.07
4,917,816
+0.16(+0.60%)
Oct 09, 2020
28.01
28.04
26.86
26.91
8,411,204
-0.89(-3.21%)
Oct 08, 2020
26.25
27.82
26.16
27.80
7,426,442
+1.71(+6.54%)
Oct 07, 2020
25.90
26.15
25.50
26.09
6,165,417
+0.34(+1.32%)
Oct 06, 2020
26.59
27.07
25.69
25.75
6,008,810
-0.37(-1.40%)
Oct 05, 2020
25.64
26.33
25.57
26.12
7,404,820
+0.87(+3.43%)
Oct 02, 2020
23.96
25.59
23.73
25.25
8,219,561
+0.50(+2.02%)
Oct 01, 2020
25.70
25.89
24.47
24.75
8,820,040
-1.46(-5.56%)
Sep 30, 2020
26.43
26.99
26.02
26.21
6,479,690
-0.08(-0.31%)
Sep 29, 2020
26.73
27.04
26.01
26.29
5,437,433
-0.46(-1.74%)
Sep 28, 2020
26.32
27.08
26.07
26.76
8,390,917
+1.18(+4.61%)
Sep 25, 2020
25.13
25.81
24.68
25.58
7,440,904
+0.01(+0.03%)
Sep 24, 2020
25.47
26.04
24.63
25.57
10,580,808
-0.10(-0.38%)
Sep 23, 2020
27.60
27.84
25.64
25.67
9,700,192
-2.06(-7.44%)
Sep 22, 2020
27.78
28.33
27.59
27.73
10,952,266
-0.19(-0.67%)
Sep 21, 2020
27.51
28.00
27.02
27.92
11,531,641
-0.92(-3.19%)
Sep 18, 2020
28.35
29.13
28.27
28.84
13,552,405
+0.14(+0.50%)
Sep 17, 2020
28.18
28.94
28.09
28.69
9,464,162
-0.21(-0.74%)
Sep 16, 2020
27.97
29.53
27.47
28.91
10,330,750
+1.13(+4.08%)
Sep 15, 2020
28.55
29.01
27.65
27.77
5,875,466
-0.83(-2.90%)
Sep 14, 2020
28.13
29.02
28.12
28.60
10,449,530
+0.69(+2.46%)
Sep 11, 2020
27.08
28.23
26.93
27.92
9,260,944
+0.88(+3.24%)
Sep 10, 2020
28.48
28.56
27.00
27.04
9,948,022
-1.34(-4.72%)
Sep 09, 2020
29.23
29.26
28.35
28.38
7,854,772
-0.50(-1.73%)
Sep 08, 2020
29.52
29.85
28.79
28.88
7,438,346
-1.17(-3.89%)
Sep 04, 2020
30.86
31.07
29.69
30.05
8,147,920
-0.55(-1.81%)
Sep 03, 2020
31.36
32.01
30.32
30.61
7,067,321
-0.67(-2.14%)
Sep 02, 2020
31.29
31.65
30.90
31.28
6,219,763
+0.04(+0.11%)
Sep 01, 2020
31.28
32.04
30.94
31.24
5,651,837
-0.44(-1.38%)
Aug 31, 2020
33.06
33.12
31.68
31.68
6,409,686
-1.46(-4.39%)
Aug 28, 2020
31.41
33.29
31.36
33.13
7,937,360
+1.88(+6.03%)
Aug 27, 2020
31.66
31.70
30.73
31.25
8,264,314
-0.48(-1.52%)
Aug 26, 2020
32.45
32.70
31.53
31.73
5,787,711
-0.83(-2.55%)
Aug 25, 2020
33.01
33.05
32.17
32.56
7,932,695
-0.32(-0.98%)
Aug 24, 2020
31.98
33.07
31.70
32.88
8,077,092
+1.26(+3.98%)
Aug 21, 2020
31.71
31.88
31.23
31.62
7,372,508
-0.20(-0.62%)
Aug 20, 2020
32.68
32.78
31.82
31.82
9,085,519
-1.39(-4.20%)
Aug 19, 2020
33.17
33.79
32.79
33.21
5,996,001
-0.05(-0.16%)
Aug 18, 2020
33.88
34.14
33.26
33.27
6,519,655
-0.74(-2.18%)
Aug 17, 2020
33.76
34.39
33.47
34.01
6,164,756
+0.26(+0.78%)
Aug 14, 2020
32.60
33.77
32.47
33.75
6,555,206
+0.96(+2.93%)
Aug 13, 2020
33.00
33.50
32.66
32.79
5,727,797
-0.77(-2.28%)
Aug 12, 2020
33.46
33.83
32.87
33.55
9,411,327
+1.04(+3.19%)
Aug 11, 2020
33.44
34.04
32.32
32.51
8,659,952
-0.16(-0.48%)
Aug 10, 2020
32.47
32.69
31.72
32.67
10,492,354
+0.40(+1.25%)
Aug 07, 2020
31.32
32.34
31.02
32.27
6,215,292
+0.83(+2.63%)
Aug 06, 2020
31.74
32.45
31.23
31.44
8,150,047
-0.62(-1.92%)
Aug 05, 2020
33.51
33.55
31.91
32.06
17,002,326
-1.11(-3.34%)
Aug 04, 2020
33.29
33.94
32.13
33.16
14,984,683
-0.77(-2.28%)
Aug 03, 2020
33.79
35.23
32.93
33.94
27,686,472
+0.33(+0.97%)
Jul 31, 2020
33.09
33.92
32.77
33.61
11,362,767
+0.11(+0.32%)
Jul 30, 2020
34.32
34.55
33.11
33.51
6,760,934
-1.61(-4.59%)
Jul 29, 2020
33.74
35.15
33.64
35.12
5,791,794
+1.58(+4.70%)
Jul 28, 2020
33.68
34.19
33.32
33.54
5,477,963
-0.35(-1.04%)
Jul 27, 2020
33.89
34.24
33.22
33.89
3,737,079
-0.16(-0.47%)
Jul 24, 2020
34.26
34.63
33.83
34.05
4,237,399
-0.16(-0.46%)
Jul 23, 2020
33.61
34.76
33.53
34.21
5,197,693
+0.13(+0.39%)
Jul 22, 2020
33.17
34.24
32.91
34.08
8,580,501
+0.17(+0.49%)
Jul 21, 2020
32.81
34.11
32.70
33.91
7,586,297
+1.58(+4.87%)
Jul 20, 2020
33.20
33.71
32.28
32.34
8,060,781
-1.04(-3.11%)
Jul 17, 2020
33.12
34.87
32.73
33.38
11,798,599
+0.48(+1.44%)
Jul 16, 2020
32.58
33.39
32.25
32.90
3,842,014
-0.16(-0.48%)
Jul 15, 2020
32.87
33.20
32.11
33.06
5,459,826
+1.21(+3.78%)
Jul 14, 2020
30.69
31.93
30.27
31.85
9,967,544
+0.78(+2.52%)
Jul 13, 2020
31.96
32.07
30.84
31.07
9,467,650
-0.78(-2.46%)
Jul 10, 2020
29.22
31.91
29.06
31.85
10,727,714
+2.51(+8.55%)
Jul 09, 2020
30.15
30.15
28.66
29.35
12,123,108
-0.70(-2.34%)
Jul 08, 2020
30.56
30.63
29.51
30.05
13,833,657
-0.48(-1.56%)
Jul 07, 2020
31.27
31.61
30.47
30.52
7,672,788
-1.47(-4.59%)
Jul 06, 2020
32.46
32.66
31.08
31.99
7,793,765
+0.26(+0.80%)
Jul 02, 2020
32.06
32.93
31.62
31.74
6,496,224
+0.34(+1.09%)
Jul 01, 2020
33.09
33.49
31.20
31.40
6,843,774
-1.50(-4.55%)
Jun 30, 2020
30.90
33.14
30.52
32.89
7,434,232
+1.74(+5.59%)
Jun 29, 2020
31.27
32.06
30.80
31.15
5,260,220
+0.03(+0.08%)
Jun 26, 2020
32.02
34.36
30.50
31.12
16,797,766
-1.16(-3.60%)
Jun 25, 2020
31.31
32.58
30.90
32.28
9,511,505
+0.40(+1.27%)
Jun 24, 2020
33.30
33.58
31.44
31.88
9,080,003
-2.26(-6.62%)
Jun 23, 2020
34.36
34.93
34.03
34.14
6,598,464
+0.17(+0.49%)
Jun 22, 2020
33.12
34.12
32.57
33.97
11,867,413
+0.37(+1.10%)
Jun 19, 2020
36.75
36.78
33.60
33.60
29,535,422
-0.25(-0.73%)
Jun 18, 2020
32.51
34.32
32.04
33.85
7,043,849
+1.18(+3.61%)
Jun 17, 2020
33.88
34.00
32.66
32.67
6,246,959
-1.33(-3.91%)
Jun 16, 2020
35.29
35.62
33.10
34.00
8,244,668
+0.70(+2.11%)
Jun 15, 2020
30.62
33.61
30.45
33.30
10,876,315
+1.07(+3.33%)
Jun 12, 2020
33.11
33.35
31.09
32.22
8,738,003
+1.14(+3.65%)
Jun 11, 2020
31.59
33.33
30.95
31.09
11,966,037
-3.40(-9.85%)
Jun 10, 2020
35.03
35.90
34.43
34.48
9,072,802
-1.07(-3.02%)
Jun 09, 2020
35.47
36.02
34.63
35.56
9,390,507
-1.58(-4.26%)
Jun 08, 2020
38.28
38.82
36.54
37.14
16,473,955
+0.57(+1.56%)
Jun 05, 2020
36.03
36.97
35.61
36.57
12,350,691
+3.10(+9.25%)
Jun 04, 2020
33.61
34.19
33.02
33.47
10,496,393
-0.48(-1.43%)
Jun 03, 2020
33.88
34.51
33.59
33.96
10,393,482
+0.77(+2.31%)
Jun 02, 2020
32.56
33.38
32.10
33.19
8,559,057
+1.07(+3.34%)
Jun 01, 2020
31.02
32.41
30.23
32.12
8,427,612
+1.20(+3.87%)
May 29, 2020
30.60
31.18
30.01
30.92
13,012,905
-0.04(-0.11%)
May 28, 2020
32.29
32.29
30.76
30.96
7,953,612
-1.23(-3.83%)
May 27, 2020
33.20
33.38
31.29
32.19
12,360,080
-0.22(-0.68%)
May 26, 2020
32.64
33.02
32.21
32.41
11,911,082
+1.11(+3.54%)
May 22, 2020
31.31
31.54
30.30
31.30
6,458,494
-0.11(-0.34%)
May 21, 2020
32.39
32.93
31.11
31.40
12,985,778
-0.99(-3.07%)
May 20, 2020
31.11
32.80
30.93
32.40
21,226,954
+2.04(+6.72%)
May 19, 2020
30.45
31.13
29.11
30.36
14,837,540
+0.11(+0.38%)
May 18, 2020
28.00
30.55
27.67
30.24
15,288,168
+4.02(+15.35%)
May 15, 2020
26.52
27.05
25.86
26.22
10,942,722
-0.51(-1.91%)
May 14, 2020
25.99
27.39
24.94
26.73
9,175,253
-0.14(-0.52%)
May 13, 2020
27.42
28.17
26.19
26.87
9,826,346
-1.00(-3.60%)
May 12, 2020
28.56
28.97
27.87
27.87
8,114,070
-0.42(-1.50%)
May 11, 2020
28.12
28.63
27.70
28.30
8,356,164
-0.29(-1.00%)
May 08, 2020
27.38
28.84
26.89
28.58
9,319,399
+1.95(+7.31%)
May 07, 2020
26.40
27.21
25.99
26.63
12,276,691
+1.08(+4.23%)
May 06, 2020
26.99
27.46
25.54
25.55
9,004,535
-1.39(-5.17%)
May 05, 2020
29.68
29.77
26.61
26.95
15,570,981
-0.34(-1.24%)
May 04, 2020
24.70
27.32
24.68
27.28
15,919,709
+1.98(+7.83%)
May 01, 2020
26.22
26.64
25.00
25.30
8,617,350
-2.46(-8.85%)
Apr 30, 2020
28.64
29.34
27.01
27.76
21,362,920
-0.83(-2.91%)
Apr 29, 2020
25.79
28.83
25.54
28.59
17,537,740
+3.99(+16.22%)
Apr 28, 2020
23.55
24.77
22.90
24.60
9,775,764
+1.71(+7.49%)
Apr 27, 2020
22.49
23.00
21.67
22.89
8,897,046
+0.60(+2.68%)
Apr 24, 2020
22.72
23.09
21.98
22.29
12,431,182
-0.16(-0.69%)
Apr 23, 2020
22.02
23.27
21.78
22.45
11,494,610
+1.08(+5.06%)
Apr 22, 2020
21.55
21.89
20.85
21.36
11,432,136
+0.84(+4.09%)
Apr 21, 2020
20.92
21.70
19.94
20.53
13,718,133
-0.98(-4.55%)
Apr 20, 2020
20.28
22.42
19.69
21.50
11,467,348
-0.52(-2.36%)
Apr 17, 2020
19.57
22.07
19.40
22.02
15,769,931
+3.03(+15.95%)
Apr 16, 2020
20.78
20.86
18.95
18.99
13,617,251
-1.76(-8.47%)
Apr 15, 2020
21.47
21.47
20.34
20.75
9,554,875
-2.01(-8.82%)
Apr 14, 2020
21.91
22.90
21.91
22.76
13,072,339
+0.84(+3.83%)
Apr 13, 2020
23.19
23.19
21.39
21.92
13,485,294
-0.26(-1.17%)
Apr 09, 2020
22.56
23.60
20.79
22.18
18,057,628
+1.14(+5.43%)
Apr 08, 2020
20.12
21.88
20.06
21.04
20,806,508
+1.56(+8.00%)
Apr 07, 2020
21.97
22.50
19.12
19.48
16,459,691
-0.50(-2.51%)
Apr 06, 2020
18.31
20.36
18.23
19.98
11,761,542
+2.62(+15.10%)
Apr 03, 2020
19.38
19.48
15.81
17.36
16,311,231
-1.00(-5.47%)
Apr 02, 2020
19.20
21.46
18.12
18.36
13,853,305
+0.30(+1.68%)
Apr 01, 2020
18.98
19.63
17.87
18.06
10,750,038
-2.38(-11.64%)
Mar 31, 2020
22.09
22.19
19.63
20.44
13,441,941
-0.61(-2.92%)
Mar 30, 2020
19.76
21.37
18.60
21.05
11,860,250
+1.02(+5.10%)
Mar 27, 2020
19.08
20.71
17.83
20.03
13,204,649
+0.01(+0.04%)
Mar 26, 2020
19.25
21.51
19.11
20.02
21,387,618
+1.76(+9.62%)
Mar 25, 2020
15.79
19.32
14.34
18.27
21,138,810
+3.12(+20.63%)
Mar 24, 2020
15.57
16.24
14.56
15.14
16,628,204
+0.76(+5.29%)
Mar 23, 2020
16.19
16.29
14.28
14.38
14,988,717
-2.02(-12.30%)
Mar 20, 2020
15.24
17.19
14.22
16.40
22,627,824
+1.93(+13.34%)
Mar 19, 2020
14.72
15.38
13.20
14.47
20,317,712
-0.03(-0.18%)
Mar 18, 2020
16.09
16.53
13.48
14.49
20,215,124
-3.07(-17.49%)
Mar 17, 2020
18.02
18.82
15.97
17.57
15,511,798
+0.01(+0.05%)
Mar 16, 2020
17.76
20.55
17.30
17.56
16,734,074
-4.01(-18.58%)
Mar 13, 2020
22.36
22.75
19.65
21.56
20,531,962
+1.76(+8.87%)
Mar 12, 2020
24.38
24.38
19.47
19.81
27,663,668
-7.33(-27.01%)
Mar 11, 2020
28.65
29.54
25.47
27.14
15,642,284
-2.73(-9.15%)
Mar 10, 2020
31.22
31.77
28.59
29.87
14,102,963
+0.61(+2.07%)
Mar 09, 2020
27.60
32.23
26.63
29.27
17,143,492
-4.61(-13.61%)
Mar 06, 2020
34.58
35.35
32.93
33.88
16,105,990
-1.78(-5.00%)
Mar 05, 2020
36.95
37.03
34.29
35.66
18,221,026
-4.04(-10.18%)
Mar 04, 2020
39.89
40.02
38.78
39.70
8,001,319
+0.61(+1.57%)
Mar 03, 2020
41.13
41.75
38.78
39.09
9,829,771
-2.22(-5.36%)
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
.