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 (%)
Nov 30, 2017 49.36 50.23 49.16 50.11 6,103,796 +0.98(+2.00%)
Nov 29, 2017 49.61 49.80 48.77 49.13 5,288,076 -0.66(-1.32%)
Nov 28, 2017 49.84 49.91 49.33 49.78 3,611,915 +0.27(+0.55%)
Nov 27, 2017 49.57 49.97 49.29 49.51 7,990,227 -0.12(-0.24%)
Nov 24, 2017 49.73 49.81 49.27 49.63 1,759,074 +0.02(+0.03%)
Nov 22, 2017 49.89 49.93 49.01 49.61 3,694,504 -0.22(-0.45%)
Nov 21, 2017 49.76 49.89 49.45 49.84 3,165,682 +0.28(+0.56%)
Nov 20, 2017 49.69 50.03 49.41 49.56 3,216,632 -0.26(-0.53%)
Nov 17, 2017 49.49 49.97 49.32 49.82 3,994,399 +0.21(+0.42%)
Nov 16, 2017 49.21 50.07 48.93 49.61 4,976,011 +0.41(+0.83%)
Nov 15, 2017 48.37 49.45 48.09 49.21 5,928,719 -0.78(-1.55%)
Nov 14, 2017 49.55 50.15 49.25 49.98 5,642,848 +0.53(+1.08%)
Nov 13, 2017 49.12 49.73 49.06 49.45 3,551,424 +0.38(+0.78%)
Nov 10, 2017 49.28 49.51 48.98 49.07 4,050,393 +0.05(+0.10%)
Nov 09, 2017 49.78 49.87 48.42 49.02 6,306,459 -1.24(-2.47%)
Nov 08, 2017 50.32 50.41 49.74 50.26 6,080,586 +0.09(+0.17%)
Nov 07, 2017 49.75 50.18 49.41 50.17 4,686,005 +0.60(+1.22%)
Nov 06, 2017 49.56 49.71 49.37 49.57 4,648,175 +0.12(+0.24%)
Nov 03, 2017 49.50 49.91 49.21 49.45 4,604,584 +0.02(+0.05%)
Nov 02, 2017 48.54 49.56 48.39 49.43 6,560,949 +1.02(+2.10%)
Nov 01, 2017 47.89 49.21 47.82 48.41 7,055,761 +0.91(+1.93%)
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%)
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.