Marathon Petroleum (NY: MPC )

166.35 +1.68 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 128.77 130.60 128.66 129.74 4,169,390 +1.16(+0.90%)
Jul 28, 2023 126.88 128.69 126.48 128.58 2,623,952 +2.19(+1.74%)
Jul 27, 2023 127.46 128.11 124.91 126.38 3,103,417 -0.75(-0.59%)
Jul 26, 2023 124.59 127.85 124.56 127.14 2,972,335 +1.70(+1.35%)
Jul 25, 2023 124.65 126.90 124.00 125.44 3,070,588 +0.22(+0.17%)
Jul 24, 2023 123.38 126.72 123.10 125.22 3,156,022 +2.51(+2.04%)
Jul 21, 2023 121.92 123.05 120.90 122.72 2,652,804 +1.53(+1.26%)
Jul 20, 2023 119.97 121.23 119.07 121.19 3,220,583 +2.09(+1.75%)
Jul 19, 2023 116.51 119.20 116.51 119.10 2,956,084 +2.61(+2.24%)
Jul 18, 2023 115.02 118.59 115.02 116.48 2,372,661 +1.27(+1.10%)
Jul 17, 2023 115.13 116.43 114.38 115.22 2,170,864 -0.27(-0.24%)
Jul 14, 2023 116.59 116.59 114.64 115.49 2,058,217 -1.47(-1.26%)
Jul 13, 2023 116.98 118.15 115.88 116.96 2,434,561 -0.04(-0.03%)
Jul 12, 2023 118.02 119.41 116.47 117.00 2,459,287 -0.05(-0.04%)
Jul 11, 2023 115.59 117.32 115.04 117.05 2,718,396 +2.12(+1.84%)
Jul 10, 2023 114.68 116.01 114.26 114.93 2,647,877 -0.18(-0.15%)
Jul 07, 2023 110.56 116.16 110.41 115.11 4,252,534 +4.56(+4.13%)
Jul 06, 2023 112.57 113.04 110.04 110.54 3,161,787 -2.80(-2.47%)
Jul 05, 2023 114.80 114.99 112.81 113.34 2,847,404 -1.30(-1.13%)
Jul 03, 2023 114.27 115.68 113.95 114.64 1,576,071 +0.92(+0.81%)
Jun 30, 2023 113.91 114.57 112.65 113.72 2,721,702 +0.25(+0.22%)
Jun 29, 2023 112.41 114.11 112.26 113.47 2,383,675 +1.21(+1.08%)
Jun 28, 2023 111.08 112.50 110.10 112.26 2,578,060 +1.09(+0.98%)
Jun 27, 2023 110.35 111.85 109.65 111.17 2,400,988 +0.92(+0.83%)
Jun 26, 2023 108.76 110.89 108.53 110.25 2,411,393 +1.37(+1.25%)
Jun 23, 2023 107.00 109.27 107.00 108.89 3,625,530 +0.21(+0.20%)
Jun 22, 2023 107.58 109.13 106.19 108.67 2,985,495 -0.56(-0.52%)
Jun 21, 2023 107.73 110.35 107.23 109.24 3,017,974 +1.03(+0.95%)
Jun 20, 2023 110.12 110.34 107.96 108.20 3,913,084 -2.29(-2.07%)
Jun 16, 2023 111.25 111.68 109.81 110.50 11,042,982 -0.53(-0.47%)
Jun 15, 2023 109.05 111.67 109.05 111.02 3,322,201 +2.14(+1.96%)
Jun 14, 2023 110.66 111.29 107.91 108.89 3,231,605 -0.84(-0.76%)
Jun 13, 2023 110.94 112.75 109.55 109.72 3,255,281 +0.13(+0.12%)
Jun 12, 2023 108.35 111.02 108.31 109.60 3,141,101 -0.62(-0.57%)
Jun 09, 2023 109.96 110.74 108.48 110.22 2,767,477 +0.57(+0.52%)
Jun 08, 2023 111.19 111.76 107.77 109.66 3,907,732 -1.65(-1.48%)
Jun 07, 2023 106.44 111.34 106.25 111.31 4,193,947 +4.96(+4.67%)
Jun 06, 2023 104.41 106.71 104.31 106.34 3,024,226 +0.33(+0.31%)
Jun 05, 2023 106.72 107.80 104.95 106.01 3,077,116 -0.22(-0.20%)
Jun 02, 2023 105.28 107.17 104.13 106.22 3,719,328 +2.97(+2.87%)
Jun 01, 2023 102.85 104.62 102.23 103.26 4,285,732 +0.94(+0.92%)
May 31, 2023 103.00 103.92 101.75 102.32 13,156,110 -2.81(-2.67%)
May 30, 2023 103.91 105.55 103.54 105.13 4,205,688 -1.00(-0.94%)
May 26, 2023 107.46 107.58 105.03 106.13 3,567,341 -0.69(-0.65%)
May 25, 2023 106.33 107.08 104.78 106.82 3,996,606 -0.99(-0.92%)
May 24, 2023 108.31 108.65 106.49 107.81 3,792,347 +0.60(+0.56%)
May 23, 2023 108.14 108.76 106.72 107.21 4,082,712 -0.69(-0.64%)
May 22, 2023 107.80 109.02 107.63 107.90 3,076,133 +0.31(+0.29%)
May 19, 2023 109.05 109.38 107.14 107.59 2,384,352 -0.65(-0.60%)
May 18, 2023 107.24 108.56 105.99 108.24 3,444,105 +0.34(+0.32%)
May 17, 2023 105.65 108.52 104.46 107.90 3,830,282 +3.78(+3.63%)
May 16, 2023 107.17 108.11 103.85 104.12 4,628,893 -3.05(-2.85%)
May 15, 2023 106.96 108.44 106.10 107.17 4,064,873 +0.73(+0.68%)
May 12, 2023 107.69 108.26 105.67 106.44 3,365,685 -0.21(-0.20%)
May 11, 2023 106.16 108.18 105.58 106.66 3,695,067 -1.57(-1.45%)
May 10, 2023 108.04 109.44 105.87 108.23 5,242,419 +0.76(+0.70%)
May 09, 2023 104.51 108.39 104.32 107.47 5,820,046 +2.16(+2.05%)
May 08, 2023 105.13 106.36 104.34 105.31 4,583,825 +1.75(+1.69%)
May 05, 2023 104.55 105.07 103.34 103.56 4,491,604 +1.78(+1.75%)
May 04, 2023 106.11 107.02 101.17 101.77 7,570,798 -4.85(-4.55%)
May 03, 2023 111.76 113.12 106.46 106.63 6,849,275 -6.68(-5.90%)
May 02, 2023 118.18 118.60 110.98 113.31 5,514,717 -5.32(-4.48%)
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.