Marathon Petroleum (NY: MPC )

162.97 -3.38 (-2.03%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 55.40 55.72 54.58 55.42 7,948,304 +0.11(+0.20%)
Jan 30, 2018 55.25 55.67 54.56 55.31 6,051,291 -0.82(-1.45%)
Jan 29, 2018 57.22 57.40 55.98 56.13 5,190,489 -1.27(-2.22%)
Jan 26, 2018 57.04 57.62 56.96 57.40 4,444,514 +0.53(+0.93%)
Jan 25, 2018 57.67 57.80 56.82 56.87 3,618,301 -0.41(-0.71%)
Jan 24, 2018 58.70 58.83 57.04 57.28 4,832,247 -1.22(-2.09%)
Jan 23, 2018 58.66 58.81 58.12 58.50 3,293,109 -0.03(-0.05%)
Jan 22, 2018 57.64 58.57 57.38 58.54 5,456,055 +1.02(+1.77%)
Jan 19, 2018 57.34 57.63 56.88 57.52 4,867,255 +0.32(+0.56%)
Jan 18, 2018 57.43 58.02 56.94 57.20 4,476,394 -0.39(-0.68%)
Jan 17, 2018 56.90 57.99 56.74 57.59 4,361,553 +0.96(+1.70%)
Jan 16, 2018 57.29 57.47 56.50 56.63 5,483,224 -0.51(-0.90%)
Jan 12, 2018 57.14 57.14 57.14 0 +0.94(+1.67%)
Jan 11, 2018 55.78 56.35 55.49 56.21 3,117,730 +0.59(+1.06%)
Jan 10, 2018 55.71 55.62 3,398,849 +0.41(+0.74%)
Jan 09, 2018 55.52 55.65 55.14 55.21 3,646,806 -0.31(-0.56%)
Jan 08, 2018 55.26 55.75 55.22 55.52 4,015,522 +0.04(+0.07%)
Jan 05, 2018 55.10 55.57 54.82 55.48 4,389,814 +0.53(+0.96%)
Jan 04, 2018 54.94 55.25 54.73 54.95 3,945,000 +0.06(+0.10%)
Jan 03, 2018 53.98 55.18 53.94 54.90 6,054,241 +1.14(+2.13%)
Jan 02, 2018 52.90 53.81 52.79 53.75 3,819,351 +0.96(+1.82%)
Dec 29, 2017 52.79 52.79 52.79 0 -0.34(-0.63%)
Dec 28, 2017 53.15 53.26 52.94 53.13 3,904,946 -0.02(-0.03%)
Dec 27, 2017 53.38 53.52 53.09 53.14 2,744,005 -0.34(-0.63%)
Dec 26, 2017 53.25 53.66 53.13 53.48 2,887,021 +0.38(+0.72%)
Dec 22, 2017 53.37 53.49 52.98 53.09 4,311,272 +0.02(+0.05%)
Dec 21, 2017 52.57 53.44 52.34 53.07 7,093,742 +0.54(+1.02%)
Dec 20, 2017 52.05 52.70 51.81 52.53 6,453,587 +0.73(+1.41%)
Dec 19, 2017 52.83 52.90 51.76 51.81 5,458,701 -1.01(-1.91%)
Dec 18, 2017 52.70 53.11 52.59 52.81 4,232,342 +0.21(+0.40%)
Dec 15, 2017 51.97 52.96 51.77 52.61 12,515,667 +0.87(+1.69%)
Dec 14, 2017 51.33 52.04 51.25 51.73 5,376,080 +0.41(+0.80%)
Dec 13, 2017 51.45 51.53 51.05 51.33 3,682,670 -0.27(-0.53%)
Dec 12, 2017 51.60 52.24 51.42 51.60 3,239,450 +0.02(+0.05%)
Dec 11, 2017 51.57 52.07 51.47 51.57 3,460,601 -0.23(-0.45%)
Dec 08, 2017 51.81 51.96 51.17 51.81 3,855,419 +0.60(+1.17%)
Dec 07, 2017 50.49 51.26 50.41 51.21 4,202,853 +0.43(+0.85%)
Dec 06, 2017 51.46 51.57 50.62 50.77 2,941,858 -0.86(-1.67%)
Dec 05, 2017 50.74 52.33 50.53 51.64 5,319,477 +0.99(+1.96%)
Dec 04, 2017 50.34 51.46 50.21 50.65 5,302,903 +0.37(+0.73%)
Dec 01, 2017 50.26 50.45 49.57 50.28 6,483,864 +0.17(+0.34%)
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%)
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.