Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	MPC	181.10	184.06	176.87	178.97	-2.81	3,856,861	35,252	179.17	181.60
2024-04-30	Z	MPC	194.49	196.98	181.40	181.72	-18.80	5,781,749	48,749	181.50	181.72
2024-04-29	Z	MPC	198.00	201.36	197.68	200.51	2.07	2,051,702	23,051	196.00	201.85
2024-04-26	Z	MPC	197.54	198.8534	195.865	198.39	-1.20	1,953,900	17,659	196.12	200.90
2024-04-25	Z	MPC	198.15	200.39	196.46	199.51	0.34	1,295,031	17,870	196.87	202.24
2024-04-24	Z	MPC	198.82	199.46	195.03	199.14	-0.47	1,473,204	17,147	197.00	201.15
2024-04-23	Z	MPC	196.80	199.79	194.80	199.65	1.42	1,703,070	19,252	197.37	201.80
2024-04-22	Z	MPC	196.25	199.37	194.30	198.25	1.91	1,435,674	16,333	194.00	204.90
2024-04-19	Z	MPC	196.32	198.58	195.03	196.38	1.475	1,748,792	17,405	193.94	197.00
2024-04-18	Z	MPC	203.06	203.06	193.74	195.02	-7.4701	2,713,523	31,836	194.31	195.32
2024-04-17	Z	MPC	204.98	205.605	201.415	202.46	-1.42	1,816,514	19,769	199.87	205.21
2024-04-16	Z	MPC	207.35	207.68	201.66	203.86	-3.223	1,599,679	22,237	201.36	206.55
2024-04-15	Z	MPC	210.80	210.80	206.18	207.01	-1.76	2,586,963	25,269	206.53	210.25
2024-04-12	Z	MPC	213.86	214.00	207.65	208.77	-3.51	2,086,751	28,099	206.71	211.98
2024-04-11	Z	MPC	212.13	213.8376	209.05	212.27	1.06	2,208,701	21,973	208.00	214.55
2024-04-10	Z	MPC	211.83	215.24	210.5675	211.22	-0.97	2,663,680	26,298	210.01	214.90
2024-04-09	Z	MPC	216.98	217.995	210.08	212.12	-4.915	3,052,461	32,190	194.00	213.86
2024-04-08	Z	MPC	218.57	219.74	216.60	216.98	-2.11	2,478,211	25,330	216.48	217.67
2024-04-05	Z	MPC	219.57	221.11	217.63	219.13	2.80	2,687,055	27,605	216.93	221.21
2024-04-04	Z	MPC	216.98	218.85	215.40	216.25	1.32	3,188,774	31,777	216.40	226.13
2024-04-03	Z	MPC	211.75	218.59	211.75	214.96	3.57	3,902,595	37,912	212.12	218.17
2024-04-02	Z	MPC	205.47	211.54	204.5001	211.38	7.02	3,516,760	34,262	211.53	219.91
2024-04-01	Z	MPC	201.29	205.49	199.46	204.41	2.83	2,200,551	25,265	203.60	205.73
2024-03-29	Z	MPC	197.75	202.05	195.95	201.50	4.495	0	0	200.53	201.50
2024-03-28	Z	MPC	197.75	202.05	195.95	201.50	4.495	6,064,105	21,260	200.53	201.50
2024-03-27	Z	MPC	196.66	198.10	195.35	196.99	-0.38	1,674,999	21,928	195.00	199.44
2024-03-26	Z	MPC	199.99	200.89	197.10	197.38	-2.37	1,673,347	19,237	197.40	197.42
2024-03-25	Z	MPC	201.00	203.015	199.52	199.83	-0.29	2,042,088	17,882	199.92	201.70
2024-03-22	Z	MPC	200.00	200.62	198.30	200.17	0.98	2,281,355	18,237	190.00	202.01
2024-03-21	Z	MPC	198.09	199.89	196.33	199.21	1.47	1,681,250	17,530	199.25	199.90
2024-03-20	Z	MPC	195.52	198.37	194.57	197.75	1.195	1,957,285	21,481	195.90	198.98
2024-03-19	Z	MPC	193.55	196.75	193.00	196.57	3.12	2,509,047	21,918	193.70	199.37
2024-03-18	Z	MPC	194.76	195.06	192.16	193.48	-0.345	2,071,779	20,661	193.13	196.60
2024-03-15	Z	MPC	189.23	195.1185	189.23	193.84	4.922	9,042,988	36,512	191.71	196.22
2024-03-14	Z	MPC	190.70	192.265	187.76	188.98	0.185	3,004,719	29,766	188.99	189.55
2024-03-13	Z	MPC	183.28	189.82	183.23	188.89	7.82	3,509,847	37,798	185.75	189.85
2024-03-12	Z	MPC	181.35	182.95	178.65	181.20	-0.18	2,743,940	23,517	178.00	183.70
2024-03-11	Z	MPC	178.41	181.63	177.15	181.41	1.85	2,465,985	27,384	181.41	182.51
2024-03-08	Z	MPC	178.10	181.18	178.10	179.55	0.60	2,513,081	21,014	179.66	181.66
2024-03-07	Z	MPC	176.50	180.23	175.65	178.97	3.835	2,726,879	24,304	179.15	181.00
2024-03-06	Z	MPC	176.00	177.36	173.50	175.18	0.04	2,483,833	27,650	172.50	196.00
2024-03-05	Z	MPC	173.25	177.99	172.94	175.17	1.40	2,776,743	25,626	173.73	180.29
2024-03-04	Z	MPC	172.71	175.97	171.34	173.75	0.54	3,154,606	26,356	167.00	175.99
2024-03-01	Z	MPC	170.63	174.33	170.45	173.21	3.98	2,763,061	24,734	167.67	176.00
2024-02-29	Z	MPC	167.37	170.00	166.50	169.23	1.97	4,548,272	22,863	167.84	169.76
2024-02-28	Z	MPC	170.74	171.57	166.37	167.16	-3.92	2,605,237	24,184	166.36	181.00
2024-02-27	Z	MPC	172.92	174.16	170.91	171.13	-1.38	2,046,213	21,222	160.00	172.82
2024-02-26	Z	MPC	169.63	175.29	169.03	172.44	2.88	2,736,031	20,770	170.60	173.00
2024-02-23	Z	MPC	167.03	170.47	166.20	169.54	1.75	1,929,247	16,160	163.85	179.77
2024-02-22	Z	MPC	165.12	167.98	163.6598	167.75	1.72	2,561,453	22,486	165.00	167.70
2024-02-21	Z	MPC	164.62	166.37	163.90	166.05	1.75	2,544,192	20,493	165.00	166.10
2024-02-20	Z	MPC	168.66	168.81	163.62	164.29	-4.875	2,895,960	25,318	163.11	168.20
2024-02-19	Z	MPC	171.46	172.18	169.91	170.01	-1.31	0	0	169.20	171.45
2024-02-16	Z	MPC	171.46	172.18	169.91	170.01	-1.31	1,964,331	17,668	169.20	171.45
2024-02-15	Z	MPC	169.11	172.50	168.82	171.31	1.40	2,094,247	20,598	171.10	189.00
2024-02-14	Z	MPC	171.18	171.6777	167.125	169.88	0.05	2,510,045	23,077	160.00	171.50
2024-02-13	Z	MPC	168.50	170.90	166.84	169.88	1.02	2,367,006	20,339	169.88	185.62
2024-02-12	Z	MPC	170.56	171.70	168.69	168.89	-1.01	2,772,260	16,439	168.89	169.50
2024-02-09	Z	MPC	169.81	170.6908	168.73	169.97	0.32	2,185,902	17,145	169.44	170.01
2024-02-08	Z	MPC	169.59	171.3899	168.65	169.68	0.04	1,789,398	17,451	169.68	173.00
2024-02-07	Z	MPC	167.34	169.92	167.11	169.59	2.975	1,952,343	17,228	167.00	170.99
2024-02-06	Z	MPC	171.40	173.325	166.44	166.64	-4.50	2,782,962	24,584	160.00	175.00
2024-02-05	Z	MPC	165.51	171.57	164.3701	171.12	4.79	3,430,205	28,678	168.53	171.12