MPC Stock Prices

Data as of Oct 28, 2026

Last

440.77

Change

+4.79

Open

438.97

Previous

435.98

High

444.45

Low

433.58

Bid

-

Ask

-

Volume

2,533,421

Trades

-

Dividend

0.40

Yield

2.67%

Ex-Div

Nov 15, 2017

Impl Vol

0.544

Hist Vol

0.359

Opt Volume

1,806

Open Int

106,539

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	438.97	444.45	433.58	440.77	+4.79	2,533,421	1,806	0.544	0.359
Oct 27, 2026	466.66	468.85	434.24	435.98	-34.66	2,934,252	5,974	0.545	0.359
Oct 26, 2026	457.43	478.37	457.18	470.64	+13.42	1,454,481	2,260	0.534	0.350
Oct 23, 2026	463.40	465.55	454.19	457.22	-2.06	1,459,173	1,942	0.539	0.349
Oct 22, 2026	473.00	473.06	448.38	459.28	-8.70	2,587,707	4,096	0.529	0.351
Oct 21, 2026	473.17	478.94	458.69	467.98	-7.06	2,206,591	4,508	0.524	0.351
Oct 20, 2026	471.95	476.98	464.00	475.04	+1.35	1,913,133	3,273	0.529	0.352
Oct 19, 2026	478.00	493.98	470.68	473.69	-4.38	1,922,205	5,172	0.522	0.352
Oct 16, 2026	480.61	484.25	470.56	478.07	+1.15	1,725,648	6,572	0.514	0.352
Oct 15, 2026	481.20	481.55	469.07	476.92	-8.00	2,063,984	7,118	0.531	0.352
Oct 14, 2026	480.00	485.22	473.56	484.92	+7.94	1,616,190	4,745	0.517	0.347
Oct 13, 2026	464.00	477.73	462.41	476.98	+18.17	1,618,283	6,628	0.520	0.347
Oct 12, 2026	461.86	468.42	454.51	458.81	+3.78	1,517,377	9,246	0.483	0.345
Oct 9, 2026	461.04	470.00	450.38	455.03	-8.31	1,964,911	10,882	0.470	0.348
Oct 8, 2026	449.45	467.85	447.59	463.34	+21.08	2,745,113	10,464	0.503	0.347
Oct 7, 2026	435.58	444.99	435.00	442.26	+9.90	1,895,651	8,550	0.479	0.345
Oct 6, 2026	428.45	435.69	427.20	432.36	-1.11	1,569,197	4,057	0.489	0.344
Oct 5, 2026	422.80	437.67	421.08	433.47	+11.14	2,113,724	15,321	0.492	0.344
Oct 2, 2026	415.88	424.67	405.57	422.33	+0.00	2,162,721	3,927	0.481	0.343
Oct 1, 2026	393.21	420.73	392.83	420.15	+24.73	2,099,568	6,639	0.497	0.348
Sep 30, 2026	398.05	404.07	393.70	395.42	+3.39	1,646,529	2,463	0.466	0.343
Sep 29, 2026	382.28	394.23	380.00	392.03	+2.59	1,870,924	1,800	0.490	0.343
Sep 28, 2026	396.00	398.33	387.07	389.44	-4.08	2,655,580	2,024	0.493	0.344
Sep 25, 2026	385.00	394.87	380.78	393.52	+2.57	1,909,453	2,990	0.485	0.344
Sep 24, 2026	394.14	401.09	387.74	390.95	+2.57	2,054,674	2,792	0.512	0.344
Sep 23, 2026	393.05	400.72	378.80	388.38	-1.30	4,130,183	5,484	0.491	0.344
Sep 22, 2026	391.68	404.70	386.95	389.68	-12.70	4,651,402	9,918	0.497	0.344
Sep 21, 2026	419.01	431.08	399.55	402.38	-22.51	4,340,320	10,645	0.522	0.343
Sep 18, 2026	420.27	428.00	419.15	424.89	+2.93	9,735,948	11,226	0.507	0.338
Sep 17, 2026	408.76	423.83	407.00	421.96	+8.04	2,508,901	15,877	0.522	0.338
Sep 16, 2026	405.31	419.39	402.66	413.92	+3.08	2,866,836	8,508	0.552	0.337
Sep 15, 2026	397.69	413.28	396.76	410.84	+14.39	2,736,942	9,801	0.530	0.338
Sep 14, 2026	401.00	409.50	388.16	396.45	-0.28	3,478,282	9,221	0.549	0.336
Sep 11, 2026	394.99	409.11	394.24	396.73	+4.31	1,980,525	5,822	0.454	0.336
Sep 10, 2026	405.01	405.13	392.22	392.42	-7.02	2,566,226	7,811	0.443	0.336
Sep 9, 2026	401.58	402.00	393.54	399.44	+1.67	1,968,862	3,317	0.474	0.336
Sep 8, 2026	396.50	399.62	395.06	397.77	+0.00	1,838,349	4,589	0.458	0.336
Sep 4, 2026	386.10	391.00	379.10	388.90	+1.19	1,853,429	2,794	0.421	0.335
Sep 3, 2026	383.95	398.53	382.92	387.71	+0.71	2,121,545	7,301	0.440	0.335
Sep 2, 2026	380.37	391.98	380.04	387.00	+4.00	2,333,372	5,200	0.449	0.335
Sep 1, 2026	380.78	383.01	373.00	383.00	+9.68	2,365,627	5,782	0.464	0.335
Aug 31, 2026	374.24	376.56	366.68	373.32	+4.49	3,607,248	7,992	0.440	0.335
Aug 28, 2026	363.74	369.12	363.15	368.83	+5.29	1,917,326	5,003	0.421	0.335
Aug 27, 2026	362.79	366.65	356.41	363.54	+1.27	2,861,932	2,143	0.424	0.335
Aug 26, 2026	350.79	365.32	347.67	362.27	+7.39	2,079,554	2,147	0.423	0.336
Aug 25, 2026	358.34	361.97	354.62	354.88	-7.64	2,061,956	3,605	0.425	0.335
Aug 24, 2026	359.78	367.50	357.97	362.52	+1.80	2,106,319	4,887	0.415	0.334
Aug 21, 2026	358.88	365.21	357.75	360.72	+2.49	2,172,590	3,752	0.414	0.336
Aug 20, 2026	363.38	367.60	356.69	358.23	-2.52	2,738,994	3,156	0.401	0.336
Aug 19, 2026	365.21	365.87	359.00	360.75	-5.46	2,377,772	4,363	0.403	0.336
Aug 18, 2026	363.06	367.24	356.93	366.21	+8.03	2,023,419	39,109	0.418	0.335
Aug 17, 2026	358.57	363.34	355.27	358.18	+2.76	2,749,976	6,071	0.453	0.335
Aug 14, 2026	356.99	360.10	352.48	355.42	-0.95	2,127,863	12,681	0.304	0.335
Aug 13, 2026	345.40	357.20	344.00	356.37	+8.12	2,228,531	4,046	0.400	0.335
Aug 12, 2026	335.05	348.35	331.99	348.25	+11.83	2,530,356	4,091	0.393	0.334
Aug 11, 2026	319.00	336.45	318.00	336.42	+16.10	3,111,408	9,520	0.374	0.333
Aug 10, 2026	302.20	320.42	302.20	320.32	+22.12	3,525,294	4,176	0.381	0.330
Aug 7, 2026	295.14	301.49	290.36	298.20	-1.05	2,256,041	1,723	0.366	0.322
Aug 6, 2026	303.17	303.33	293.72	299.25	+1.50	1,912,194	2,129	0.393	0.322
Aug 5, 2026	314.50	315.50	297.37	297.75	-14.86	2,700,701	2,984	0.408	0.325
Aug 4, 2026	308.83	315.12	301.57	312.61	+5.58	2,444,278	3,234	0.442	0.321
Aug 3, 2026	311.12	317.72	305.84	307.03	-9.44	2,101,570	4,109	0.458	0.321
Jul 31, 2026	316.31	317.40	311.01	316.47	+2.39	1,683,158	1,707	0.433	0.321
Jul 30, 2026	304.90	316.53	304.90	314.08	+5.36	1,928,948	1,253	0.425	0.321
Jul 29, 2026	312.85	315.72	307.39	308.72	+2.67	1,603,763	1,927	0.437	0.322
Jul 28, 2026	313.19	315.00	305.95	306.05	-6.30	1,772,809	2,273	0.454	0.322

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Nov 15, 2017	Dec 11, 2017	0.40	1.60	2.67%
Aug 14, 2017	Sep 11, 2017	0.40	1.60	3.07%
May 15, 2017	Jun 12, 2017	0.36	1.44	2.74%
Nov 14, 2016	Dec 12, 2016	0.36	1.44	1.92%
Aug 15, 2016	Sep 12, 2016	0.36	1.44	1.92%
May 16, 2016	Jun 10, 2016	0.32	1.28	1.92%
Nov 16, 2015	Dec 10, 2015	0.32	1.28	1.92%
Aug 17, 2015	Sep 10, 2015	0.32	1.28	1.92%
May 18, 2015	Jun 10, 2015	0.50	2.00	1.92%
Nov 17, 2014	Dec 10, 2014	0.50	2.00	1.89%
Aug 18, 2014	Sep 10, 2014	0.50	2.00	2.19%
May 19, 2014	Jun 10, 2014	0.42	1.68	1.92%

Split History

Split Date	Factor	Announced
Jun 11, 2015	0.500	Apr 29, 2015