Marathon Petroleum (NY: MPC )

164.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 46.03 47.52 45.74 46.47 11,121,965 +0.13(+0.28%)
Jan 30, 2020 45.00 46.57 44.98 46.34 6,190,136 +0.65(+1.42%)
Jan 29, 2020 46.55 47.69 44.64 45.69 11,629,174 +0.44(+0.98%)
Jan 28, 2020 45.20 45.76 44.58 45.25 6,037,585 +0.32(+0.70%)
Jan 27, 2020 45.33 45.49 44.55 44.93 9,145,158 -1.53(-3.28%)
Jan 24, 2020 47.01 47.13 46.01 46.46 5,404,051 -0.72(-1.52%)
Jan 23, 2020 47.30 47.61 46.00 47.17 5,989,371 -0.55(-1.14%)
Jan 22, 2020 48.16 48.16 47.63 47.72 4,868,898 -0.18(-0.37%)
Jan 21, 2020 48.09 48.26 47.49 47.90 7,623,518 -0.61(-1.25%)
Jan 17, 2020 49.06 49.12 48.22 48.50 7,181,083 -0.55(-1.11%)
Jan 16, 2020 49.83 49.93 48.85 49.05 8,470,942 -0.51(-1.03%)
Jan 15, 2020 50.76 50.89 49.21 49.56 8,481,447 -1.46(-2.86%)
Jan 14, 2020 50.70 51.26 50.41 51.02 6,347,480 +0.19(+0.37%)
Jan 13, 2020 51.38 51.57 50.57 50.83 4,743,493 -0.51(-1.00%)
Jan 10, 2020 50.87 52.07 50.67 51.34 5,795,676 +0.71(+1.40%)
Jan 09, 2020 49.81 50.66 49.42 50.64 7,248,092 +0.74(+1.49%)
Jan 08, 2020 50.24 50.40 49.27 49.89 6,550,738 -0.53(-1.05%)
Jan 07, 2020 49.18 50.45 48.79 50.42 7,715,190 +0.78(+1.58%)
Jan 06, 2020 49.21 50.07 48.62 49.64 9,239,976 -0.01(-0.02%)
Jan 03, 2020 52.06 52.32 49.59 49.65 11,346,689 -3.14(-5.94%)
Jan 02, 2020 51.91 52.79 51.48 52.78 5,274,927 +1.42(+2.76%)
Dec 31, 2019 50.73 51.45 50.32 51.37 3,937,245 +0.49(+0.97%)
Dec 30, 2019 51.46 51.74 50.83 50.87 3,944,524 -0.61(-1.18%)
Dec 27, 2019 51.74 51.88 51.16 51.48 4,319,487 -0.08(-0.15%)
Dec 26, 2019 52.03 52.29 51.45 51.56 4,287,272 -0.43(-0.82%)
Dec 24, 2019 51.66 52.01 51.45 51.98 1,842,127 +0.26(+0.51%)
Dec 23, 2019 52.39 52.49 51.56 51.72 7,564,394 -0.81(-1.54%)
Dec 20, 2019 52.59 52.98 52.03 52.53 10,446,971 +0.41(+0.79%)
Dec 19, 2019 52.04 52.36 51.43 52.12 6,160,143 +0.19(+0.36%)
Dec 18, 2019 52.30 52.72 51.76 51.93 5,614,563 -0.26(-0.49%)
Dec 17, 2019 51.99 52.59 51.79 52.19 6,473,657 +0.39(+0.76%)
Dec 16, 2019 50.48 52.50 50.27 51.80 9,577,751 +1.82(+3.65%)
Dec 13, 2019 50.51 51.59 49.68 49.97 5,672,758 -0.32(-0.63%)
Dec 12, 2019 48.58 50.43 48.47 50.29 5,137,764 +1.59(+3.27%)
Dec 11, 2019 49.96 50.16 48.35 48.69 9,045,210 -1.33(-2.66%)
Dec 10, 2019 49.73 50.34 49.21 50.02 4,684,386 +0.20(+0.41%)
Dec 09, 2019 50.40 50.94 49.62 49.82 6,579,384 -1.51(-2.94%)
Dec 06, 2019 51.39 52.01 51.26 51.33 4,656,808 +0.30(+0.58%)
Dec 05, 2019 51.29 51.45 50.82 51.03 3,759,291 -0.15(-0.30%)
Dec 04, 2019 51.88 52.00 51.14 51.18 4,555,630 +0.00(+0.00%)
Dec 03, 2019 51.23 51.52 50.51 51.18 6,285,424 -0.72(-1.38%)
Dec 02, 2019 51.91 52.45 51.57 51.90 5,075,881 +0.20(+0.38%)
Nov 29, 2019 52.21 52.43 51.49 51.70 4,157,981 -0.71(-1.35%)
Nov 27, 2019 52.80 53.08 51.97 52.41 4,923,404 -0.17(-0.32%)
Nov 26, 2019 53.30 53.42 52.35 52.58 11,572,461 -0.65(-1.22%)
Nov 25, 2019 53.25 53.77 52.96 53.23 8,041,092 +0.06(+0.11%)
Nov 22, 2019 54.01 54.22 53.08 53.17 2,790,871 -0.75(-1.39%)
Nov 21, 2019 52.91 53.99 52.81 53.92 4,505,906 +1.23(+2.33%)
Nov 20, 2019 52.65 52.99 51.00 52.69 10,086,353 -0.04(-0.08%)
Nov 19, 2019 54.38 54.47 52.62 52.73 5,579,380 -1.84(-3.37%)
Nov 18, 2019 54.55 54.74 54.02 54.58 3,915,164 -0.13(-0.23%)
Nov 15, 2019 54.90 55.21 54.44 54.70 5,285,479 +0.20(+0.37%)
Nov 14, 2019 54.53 55.14 54.25 54.50 5,251,155 +0.17(+0.31%)
Nov 13, 2019 54.37 54.88 53.92 54.33 5,145,406 -0.55(-1.00%)
Nov 12, 2019 55.75 56.01 54.47 54.88 6,526,143 -0.69(-1.23%)
Nov 11, 2019 55.34 56.19 55.01 55.56 2,666,670 -0.44(-0.79%)
Nov 08, 2019 55.70 56.20 54.85 56.00 5,307,712 -0.02(-0.03%)
Nov 07, 2019 55.06 56.50 54.90 56.02 7,072,246 +1.67(+3.06%)
Nov 06, 2019 55.81 55.82 54.18 54.36 6,009,271 -1.83(-3.25%)
Nov 05, 2019 57.69 58.12 55.91 56.18 8,299,884 -1.27(-2.21%)
Nov 04, 2019 56.59 57.92 56.42 57.45 7,264,901 +1.24(+2.21%)
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.