Marathon Petroleum (NY: MPC )

132.85 -2.50 (-1.85%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 135.16 136.46 132.40 132.85 3,400,138 -2.50(-1.85%)
Jan 26, 2023 130.71 135.42 129.69 135.35 4,003,014 +5.54(+4.27%)
Jan 25, 2023 129.46 130.85 128.29 129.81 3,671,933 -0.40(-0.31%)
Jan 24, 2023 117.31 143.28 111.72 130.21 3,778,034 +3.33(+2.62%)
Jan 23, 2023 126.24 128.82 126.08 126.88 3,963,112 +1.16(+0.92%)
Jan 20, 2023 123.26 126.15 122.53 125.72 2,882,014 +2.49(+2.02%)
Jan 19, 2023 120.47 123.66 120.22 123.23 2,475,546 +1.92(+1.58%)
Jan 18, 2023 122.83 125.85 121.01 121.31 3,708,892 -0.46(-0.38%)
Jan 17, 2023 122.83 125.30 121.29 121.77 3,746,243 -0.16(-0.13%)
Jan 13, 2023 121.12 122.89 120.24 121.93 2,780,709 +0.92(+0.76%)
Jan 12, 2023 118.45 121.83 118.45 121.01 3,091,277 +3.41(+2.90%)
Jan 11, 2023 118.31 118.77 117.17 117.60 2,976,921 +1.10(+0.94%)
Jan 10, 2023 115.73 116.89 114.04 116.50 2,752,184 +0.74(+0.64%)
Jan 09, 2023 119.39 119.92 114.89 115.76 3,716,748 -1.06(-0.91%)
Jan 06, 2023 116.85 119.35 116.06 116.82 3,102,813 +1.09(+0.94%)
Jan 05, 2023 110.58 115.78 110.25 115.73 4,092,771 +5.15(+4.66%)
Jan 04, 2023 109.08 112.14 109.00 110.58 3,664,561 -0.34(-0.31%)
Jan 03, 2023 115.65 115.65 110.32 110.92 4,362,051 -5.47(-4.70%)
Dec 30, 2022 115.67 116.76 115.39 116.39 2,370,809 +0.21(+0.18%)
Dec 29, 2022 114.52 116.41 114.25 116.18 2,053,598 +1.66(+1.45%)
Dec 28, 2022 116.75 116.99 113.96 114.52 2,650,213 -2.30(-1.97%)
Dec 27, 2022 115.74 117.11 115.23 116.82 2,419,542 +1.70(+1.48%)
Dec 23, 2022 112.66 115.39 112.08 115.12 2,388,039 +3.47(+3.11%)
Dec 22, 2022 114.60 114.73 109.63 111.65 2,699,609 -2.90(-2.53%)
Dec 21, 2022 114.60 115.16 112.80 114.55 3,226,006 +1.54(+1.36%)
Dec 20, 2022 111.32 114.36 111.07 113.01 3,519,952 +1.94(+1.75%)
Dec 19, 2022 110.63 112.40 110.27 111.07 3,407,982 +1.32(+1.20%)
Dec 16, 2022 108.47 110.21 107.70 109.75 14,691,293 -1.12(-1.01%)
Dec 15, 2022 110.17 110.98 108.07 110.87 4,255,888 -0.07(-0.06%)
Dec 14, 2022 111.61 112.68 109.69 110.94 4,254,338 -0.18(-0.16%)
Dec 13, 2022 112.80 113.80 110.36 111.12 4,258,168 -0.09(-0.08%)
Dec 12, 2022 107.30 111.21 106.62 111.21 5,812,048 +4.38(+4.10%)
Dec 09, 2022 108.35 110.10 106.52 106.83 5,379,974 -2.02(-1.86%)
Dec 08, 2022 110.72 111.54 108.36 108.85 4,546,350 -0.15(-0.14%)
Dec 07, 2022 109.21 110.81 107.86 109.00 5,190,205 -0.29(-0.27%)
Dec 06, 2022 111.81 113.75 108.13 109.29 5,049,307 -3.16(-2.81%)
Dec 05, 2022 118.75 119.30 111.98 112.45 4,945,002 -5.78(-4.89%)
Dec 02, 2022 119.64 121.19 117.57 118.23 3,889,226 -2.00(-1.66%)
Dec 01, 2022 122.70 123.09 120.18 120.23 3,242,670 -1.58(-1.30%)
Nov 30, 2022 124.51 124.93 120.39 121.81 7,568,441 -1.66(-1.34%)
Nov 29, 2022 122.70 124.64 122.16 123.47 2,920,650 +1.55(+1.27%)
Nov 28, 2022 122.50 124.66 121.52 121.92 3,413,412 -3.28(-2.62%)
Nov 25, 2022 126.22 127.62 125.07 125.20 1,588,506 -0.40(-0.32%)
Nov 23, 2022 124.76 127.35 124.28 125.60 3,941,381 -1.00(-0.79%)
Nov 22, 2022 121.99 127.32 121.83 126.60 4,311,151 +6.29(+5.23%)
Nov 21, 2022 119.97 120.79 116.59 120.31 5,105,108 -0.87(-0.72%)
Nov 18, 2022 118.69 121.83 117.97 121.18 3,783,507 +0.78(+0.65%)
Nov 17, 2022 118.19 120.49 117.75 120.40 3,198,778 +0.54(+0.45%)
Nov 16, 2022 118.73 120.53 118.14 119.86 2,758,535 -0.14(-0.12%)
Nov 15, 2022 120.88 121.42 118.19 120.00 3,579,882 +0.22(+0.18%)
Nov 14, 2022 120.40 122.35 119.66 119.78 2,856,738 -0.70(-0.58%)
Nov 11, 2022 119.97 121.93 119.10 120.48 3,411,450 +2.04(+1.72%)
Nov 10, 2022 117.70 118.69 115.76 118.44 2,893,387 +3.30(+2.87%)
Nov 09, 2022 117.70 118.67 115.00 115.14 2,900,132 -3.22(-2.72%)
Nov 08, 2022 118.69 118.88 116.59 118.36 2,121,862 -0.40(-0.33%)
Nov 07, 2022 117.36 119.63 116.93 118.76 4,531,145 +1.84(+1.57%)
Nov 04, 2022 119.57 120.23 115.66 116.92 2,765,793 -0.55(-0.46%)
Nov 03, 2022 113.40 118.20 112.58 117.46 3,061,076 +3.45(+3.02%)
Nov 02, 2022 118.34 118.42 113.99 114.02 4,025,656 -4.44(-3.75%)
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.