Marathon Petroleum (NY: MPC )

164.67 +0.80 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 105.11 106.34 104.33 105.30 4,584,377 +1.75(+1.69%)
May 05, 2023 104.54 105.06 103.33 103.54 4,492,146 +1.78(+1.75%)
May 04, 2023 106.10 107.01 101.16 101.76 7,571,711 -4.85(-4.55%)
May 03, 2023 111.75 113.10 106.44 106.61 6,850,100 -6.68(-5.90%)
May 02, 2023 118.17 118.59 110.96 113.30 5,515,382 -5.32(-4.48%)
May 01, 2023 117.63 119.08 117.03 118.61 4,307,331 +0.44(+0.38%)
Apr 28, 2023 116.71 119.30 115.99 118.17 5,517,345 +0.55(+0.47%)
Apr 27, 2023 118.68 119.21 116.79 117.62 4,760,234 -1.07(-0.90%)
Apr 26, 2023 119.53 119.93 117.51 118.68 3,573,996 -0.60(-0.50%)
Apr 25, 2023 121.25 121.80 118.66 119.28 2,978,118 -3.25(-2.66%)
Apr 24, 2023 119.44 123.63 119.16 122.54 4,344,555 +2.89(+2.41%)
Apr 21, 2023 121.69 122.10 118.80 119.65 3,361,803 -2.09(-1.72%)
Apr 20, 2023 121.13 122.37 120.50 121.74 3,160,197 -0.68(-0.55%)
Apr 19, 2023 123.92 124.37 120.80 122.42 3,959,850 -2.59(-2.07%)
Apr 18, 2023 124.13 125.59 123.36 125.01 3,056,366 -0.23(-0.19%)
Apr 17, 2023 126.12 126.56 123.61 125.24 2,968,453 -1.43(-1.13%)
Apr 14, 2023 126.37 127.64 125.38 126.67 2,480,596 +0.29(+0.23%)
Apr 13, 2023 125.40 126.98 123.69 126.38 2,576,067 +0.25(+0.20%)
Apr 12, 2023 127.56 127.94 125.92 126.13 2,490,045 -1.91(-1.49%)
Apr 11, 2023 127.85 129.15 126.97 128.04 2,666,676 +0.92(+0.72%)
Apr 10, 2023 124.69 127.83 124.69 127.12 2,855,746 +2.48(+1.99%)
Apr 06, 2023 128.78 128.87 124.35 124.64 3,386,407 -3.90(-3.04%)
Apr 05, 2023 121.56 129.21 121.13 128.54 6,598,444 +6.67(+5.48%)
Apr 04, 2023 130.06 130.25 120.98 121.87 5,426,891 -9.51(-7.24%)
Apr 03, 2023 132.92 134.47 128.76 131.38 4,896,365 +0.78(+0.60%)
Mar 31, 2023 129.98 130.65 128.69 130.60 3,245,250 +0.86(+0.66%)
Mar 30, 2023 130.78 131.02 128.82 129.74 3,031,320 -0.14(-0.10%)
Mar 29, 2023 129.80 130.89 128.82 129.87 4,561,792 +2.43(+1.91%)
Mar 28, 2023 123.06 128.54 123.01 127.44 4,039,688 +2.58(+2.06%)
Mar 27, 2023 122.33 125.85 121.94 124.86 4,239,983 +4.08(+3.38%)
Mar 24, 2023 119.45 121.57 116.79 120.78 3,981,121 -1.41(-1.15%)
Mar 23, 2023 123.33 126.40 121.06 122.19 3,341,134 -0.80(-0.65%)
Mar 22, 2023 124.23 126.64 122.93 122.99 3,330,181 -1.27(-1.02%)
Mar 21, 2023 124.50 125.96 122.73 124.26 4,756,476 +1.98(+1.62%)
Mar 20, 2023 119.76 123.30 119.58 122.29 4,987,266 +2.51(+2.09%)
Mar 17, 2023 121.27 121.78 119.03 119.78 13,543,868 -1.45(-1.20%)
Mar 16, 2023 116.49 122.03 115.71 121.23 6,370,420 +2.39(+2.01%)
Mar 15, 2023 119.51 120.59 115.84 118.84 6,885,025 -4.93(-3.98%)
Mar 14, 2023 120.80 126.64 120.39 123.77 4,674,708 +3.87(+3.23%)
Mar 13, 2023 121.05 122.45 118.04 119.89 4,295,261 -4.62(-3.71%)
Mar 10, 2023 125.01 127.88 124.01 124.51 3,868,175 +0.16(+0.13%)
Mar 09, 2023 124.90 128.29 124.22 124.35 3,484,775 +0.49(+0.40%)
Mar 08, 2023 125.92 127.62 121.69 123.86 3,630,764 -2.27(-1.80%)
Mar 07, 2023 127.43 128.51 125.24 126.12 3,708,960 -1.66(-1.30%)
Mar 06, 2023 128.06 129.06 126.54 127.78 3,377,295 -1.53(-1.18%)
Mar 03, 2023 125.45 129.92 124.74 129.31 3,770,142 +3.75(+2.99%)
Mar 02, 2023 124.67 126.30 123.86 125.56 3,203,867 +0.43(+0.34%)
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.