Marathon Petroleum (NY: MPC )

164.67 +0.80 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 54.28 55.09 53.89 54.39 10,619,159 +0.76(+1.42%)
Jan 30, 2019 53.17 54.03 52.69 53.63 6,999,657 +0.98(+1.86%)
Jan 29, 2019 52.18 52.85 51.71 52.65 7,215,435 +0.34(+0.66%)
Jan 28, 2019 52.23 52.88 51.80 52.30 13,403,956 -0.30(-0.56%)
Jan 25, 2019 52.27 53.24 51.73 52.60 9,642,014 +0.80(+1.54%)
Jan 24, 2019 53.25 53.41 51.67 51.80 8,915,759 -1.43(-2.68%)
Jan 23, 2019 53.36 54.05 52.52 53.23 5,299,478 +0.02(+0.05%)
Jan 22, 2019 53.91 54.61 53.08 53.21 7,511,417 -1.04(-1.92%)
Jan 18, 2019 54.44 54.52 53.24 54.25 7,000,136 +0.25(+0.46%)
Jan 17, 2019 52.37 54.03 52.10 54.00 5,396,872 +1.19(+2.25%)
Jan 16, 2019 52.53 53.00 52.25 52.81 6,365,896 +0.01(+0.02%)
Jan 15, 2019 53.75 53.81 52.48 52.81 5,188,742 -0.45(-0.85%)
Jan 14, 2019 52.77 53.72 52.77 53.26 5,814,486 +0.01(+0.02%)
Jan 11, 2019 52.08 54.29 51.89 53.25 8,361,886 +1.02(+1.95%)
Jan 10, 2019 52.66 52.95 51.30 52.23 9,781,466 -0.48(-0.92%)
Jan 09, 2019 51.85 53.57 51.40 52.72 8,738,947 +1.11(+2.15%)
Jan 08, 2019 51.39 52.24 50.80 51.61 7,137,604 +0.50(+0.98%)
Jan 07, 2019 50.79 51.77 50.20 51.11 7,664,831 +0.50(+0.99%)
Jan 04, 2019 49.19 50.66 48.64 50.61 7,671,874 +2.36(+4.90%)
Jan 03, 2019 49.01 49.28 47.64 48.24 7,509,263 -0.71(-1.46%)
Jan 02, 2019 47.75 49.48 47.44 48.96 8,050,163 +0.52(+1.07%)
Dec 31, 2018 48.03 48.61 47.54 48.44 5,309,217 +0.63(+1.32%)
Dec 28, 2018 48.81 49.19 47.45 47.81 5,559,444 -0.71(-1.46%)
Dec 27, 2018 46.81 48.53 46.42 48.51 6,376,207 +0.62(+1.29%)
Dec 26, 2018 44.84 47.92 44.69 47.90 7,353,737 +3.31(+7.42%)
Dec 24, 2018 45.40 46.30 44.56 44.59 5,492,684 -1.99(-4.26%)
Dec 21, 2018 46.96 48.21 46.37 46.58 17,347,512 -0.56(-1.18%)
Dec 20, 2018 47.51 49.25 46.86 47.13 13,513,778 -0.99(-2.06%)
Dec 19, 2018 48.59 50.20 47.76 48.13 17,969,626 -0.27(-0.56%)
Dec 18, 2018 48.47 49.69 48.16 48.40 14,601,582 +0.10(+0.20%)
Dec 17, 2018 48.85 49.55 47.72 48.30 11,205,308 -0.85(-1.72%)
Dec 14, 2018 50.53 51.46 48.88 49.14 10,456,408 -1.85(-3.62%)
Dec 13, 2018 51.06 51.43 50.55 50.99 7,620,432 +0.07(+0.13%)
Dec 12, 2018 51.11 52.02 50.91 50.93 6,681,011 +0.57(+1.14%)
Dec 11, 2018 50.44 51.25 49.97 50.35 6,767,404 +0.30(+0.59%)
Dec 10, 2018 50.09 50.91 48.88 50.06 10,682,467 -0.48(-0.94%)
Dec 07, 2018 52.64 54.26 50.18 50.53 11,843,497 -1.63(-3.13%)
Dec 06, 2018 51.62 52.23 50.73 52.17 9,137,636 +0.17(+0.33%)
Dec 04, 2018 53.15 54.60 51.94 51.99 9,394,589 -1.08(-2.04%)
Dec 03, 2018 54.18 54.90 51.94 53.08 11,339,387 -0.41(-0.77%)
Nov 30, 2018 53.17 53.82 52.78 53.49 7,598,292 +0.21(+0.40%)
Nov 29, 2018 53.39 54.17 53.21 53.27 6,209,262 -0.31(-0.58%)
Nov 28, 2018 52.21 53.80 51.24 53.59 7,588,689 +1.26(+2.42%)
Nov 27, 2018 52.40 53.03 52.08 52.32 6,208,967 -0.36(-0.69%)
Nov 26, 2018 51.56 52.90 51.38 52.68 6,636,377 +2.01(+3.97%)
Nov 23, 2018 51.33 51.80 50.65 50.67 3,283,160 -1.64(-3.14%)
Nov 21, 2018 52.31 52.31 52.31 0 +1.51(+2.97%)
Nov 20, 2018 50.56 51.77 49.78 50.80 9,261,624 -0.87(-1.68%)
Nov 19, 2018 53.04 53.38 51.00 51.67 7,765,755 -1.65(-3.10%)
Nov 16, 2018 53.56 54.10 52.94 53.33 7,821,442 +0.07(+0.12%)
Nov 15, 2018 51.82 53.46 51.55 53.26 7,546,455 +1.24(+2.38%)
Nov 14, 2018 53.20 53.67 51.48 52.02 7,848,320 -0.27(-0.51%)
Nov 13, 2018 53.38 53.97 51.87 52.29 10,965,759 -1.41(-2.63%)
Nov 12, 2018 55.15 55.35 53.60 53.70 4,699,349 -1.04(-1.91%)
Nov 09, 2018 54.74 55.14 53.85 54.74 7,780,946 -0.42(-0.77%)
Nov 08, 2018 56.73 56.85 54.83 55.17 8,798,800 -1.73(-3.04%)
Nov 07, 2018 56.21 57.02 55.49 56.90 8,910,480 +1.18(+2.12%)
Nov 06, 2018 56.84 56.85 55.33 55.71 8,356,556 -1.13(-1.99%)
Nov 05, 2018 57.46 57.79 56.10 56.85 5,941,194 +0.22(+0.39%)
Nov 02, 2018 58.50 59.49 56.43 56.63 6,976,799 -1.30(-2.24%)
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.