Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MPC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2,342,906 |
| Jul 24 2024 | 167.55 | 3.58 | 2.18% | 164.90 | 167.73 | 163.78 | 2,475,151 |
| Jul 23 2024 | 163.97 | -2.17 | -1.31% | 165.90 | 166.31 | 163.55 | 2,018,165 |
| Jul 22 2024 | 166.14 | 0.98 | 0.59% | 165.26 | 167.69 | 164.12 | 1,702,566 |
| Jul 19 2024 | 165.16 | 0.64 | 0.39% | 164.745 | 166.88 | 164.01 | 2,929,405 |
| 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% | 170.52 | 172.48 | 164.17 | 3,150,377 |
| 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 | 161.64 | 2,175,778 |
| 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 | 1.31 | 0.76% | 175.00 | 175.58 | 171.70 | 1,705,250 |
| Jun 28 2024 | 173.48 | 0.57 | 0.33% | 174.96 | 174.96 | 172.02 | 3,656,314 |
| 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 |
| Jun 25 2024 | 175.19 | 1.20 | 0.69% | 173.77 | 175.49 | 171.56 | 2,147,923 |
| Jun 24 2024 | 173.99 | 1.32 | 0.76% | 173.01 | 174.61 | 172.55 | 2,326,411 |
| Jun 21 2024 | 172.67 | -0.99 | -0.57% | 174.93 | 175.49 | 172.36 | 7,285,542 |
| Jun 20 2024 | 173.66 | 1.21 | 0.70% | 172.89 | 177.21 | 172.50 | 3,174,921 |
| Jun 18 2024 | 172.45 | 0.72 | 0.42% | 173.25 | 175.50 | 171.10 | 2,557,933 |
| Jun 17 2024 | 171.73 | 1.66 | 0.98% | 169.48 | 172.23 | 169.04 | 3,004,439 |
| Jun 14 2024 | 170.07 | -0.44 | -0.26% | 169.46 | 171.17 | 168.715 | 2,933,954 |
| Jun 13 2024 | 170.51 | 1.75 | 1.04% | 169.27 | 172.10 | 167.9473 | 3,284,103 |
| Jun 12 2024 | 168.76 | -5.70 | -3.27% | 175.90 | 175.90 | 168.14 | 3,039,387 |
| Jun 11 2024 | 174.46 | 0.12 | 0.07% | 173.39 | 175.17 | 171.27 | 2,097,780 |
| Jun 10 2024 | 174.34 | -0.76 | -0.43% | 175.00 | 176.11 | 172.90 | 2,525,628 |
| Jun 07 2024 | 175.10 | -0.63 | -0.36% | 174.5301 | 178.17 | 174.25 | 1,852,184 |
| Jun 06 2024 | 175.73 | 1.81 | 1.04% | 173.47 | 176.84 | 173.16 | 2,228,672 |
| Jun 05 2024 | 173.92 | -1.34 | -0.76% | 176.16 | 176.91 | 173.50 | 2,148,542 |
| Jun 04 2024 | 175.26 | 0.51 | 0.29% | 173.18 | 175.94 | 171.415 | 2,318,864 |
| Jun 03 2024 | 174.75 | -1.86 | -1.05% | 176.37 | 176.54 | 172.86 | 2,513,509 |
| May 31 2024 | 176.61 | 4.60 | 2.67% | 173.90 | 177.53 | 172.17 | 3,938,036 |
| May 30 2024 | 172.01 | -0.45 | -0.26% | 172.00 | 175.32 | 171.00 | 2,569,993 |
| May 29 2024 | 172.46 | -6.70 | -3.74% | 178.80 | 178.99 | 172.33 | 2,622,888 |
| May 28 2024 | 179.16 | 1.36 | 0.76% | 177.94 | 180.64 | 177.94 | 2,324,090 |
| May 24 2024 | 177.80 | 1.24 | 0.70% | 177.40 | 178.92 | 176.21 | 1,805,093 |
| May 23 2024 | 176.56 | 0.54 | 0.31% | 177.88 | 177.93 | 175.82 | 2,673,850 |
| May 22 2024 | 176.02 | -0.56 | -0.32% | 175.62 | 177.90 | 174.08 | 2,249,116 |
| May 21 2024 | 176.58 | 0.50 | 0.28% | 175.61 | 178.925 | 175.61 | 2,344,676 |
| May 20 2024 | 176.08 | -3.59 | -2.00% | 179.72 | 180.43 | 175.20 | 2,454,732 |
| May 17 2024 | 179.67 | 4.90 | 2.80% | 176.06 | 181.05 | 175.685 | 3,142,410 |
| May 16 2024 | 174.77 | 2.12 | 1.23% | 172.20 | 175.68 | 172.00 | 2,787,480 |
| May 15 2024 | 172.65 | -1.86 | -1.07% | 173.20 | 173.65 | 170.11 | 2,545,525 |
| May 14 2024 | 174.51 | -3.35 | -1.88% | 175.33 | 175.59 | 169.14 | 4,659,598 |
| May 13 2024 | 177.86 | -1.70 | -0.95% | 180.07 | 180.25 | 177.30 | 1,680,137 |
| May 10 2024 | 179.56 | -3.37 | -1.84% | 183.70 | 184.7218 | 178.62 | 1,581,479 |
| May 09 2024 | 182.93 | 2.00 | 1.11% | 181.38 | 183.82 | 180.54 | 1,295,668 |
| May 08 2024 | 180.93 | 0.01 | 0.01% | 180.25 | 182.75 | 179.4201 | 1,844,644 |
| May 07 2024 | 180.92 | -1.86 | -1.02% | 182.96 | 184.24 | 180.33 | 1,706,615 |
| May 06 2024 | 182.78 | 0.23 | 0.13% | 184.05 | 184.77 | 182.41 | 1,902,888 |
| May 03 2024 | 182.55 | -0.40 | -0.22% | 183.76 | 184.56 | 180.12 | 1,868,240 |
| May 02 2024 | 182.95 | 3.98 | 2.22% | 179.59 | 183.81 | 179.05 | 2,682,612 |
