Skip to main content

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, 2023 126.68 128.07 122.02 123.76 5,650,988 -0.60(-0.48%)
Jan 30, 2023 127.30 128.56 124.23 124.36 4,305,917 -3.57(-2.79%)
Jan 27, 2023 130.15 131.41 127.50 127.93 3,531,412 -2.41(-1.85%)
Jan 26, 2023 125.87 130.40 124.89 130.34 4,156,995 +5.33(+4.27%)
Jan 25, 2023 124.67 126.00 123.54 125.00 3,813,179 -0.39(-0.31%)
Jan 24, 2023 112.97 137.97 107.58 125.39 3,923,361 +3.21(+2.62%)
Jan 23, 2023 121.56 124.05 121.41 122.18 4,115,559 +1.12(+0.92%)
Jan 20, 2023 118.69 121.48 118.00 121.06 2,992,875 +2.40(+2.02%)
Jan 19, 2023 116.01 119.08 115.77 118.67 2,570,771 +1.85(+1.58%)
Jan 18, 2023 118.28 121.19 116.53 116.82 3,851,560 -0.44(-0.38%)
Jan 17, 2023 118.28 120.66 116.80 117.26 3,890,347 -0.16(-0.13%)
Jan 13, 2023 116.63 118.34 115.79 117.41 2,887,673 +0.89(+0.76%)
Jan 12, 2023 114.06 117.32 114.06 116.53 3,210,187 +3.28(+2.90%)
Jan 11, 2023 113.93 114.37 112.83 113.24 3,091,432 +1.06(+0.94%)
Jan 10, 2023 111.44 112.56 109.82 112.19 2,858,050 +0.71(+0.64%)
Jan 09, 2023 114.97 115.48 110.63 111.47 3,859,718 -1.02(-0.91%)
Jan 06, 2023 112.52 114.93 111.76 112.49 3,222,167 +1.05(+0.94%)
Jan 05, 2023 106.48 111.49 106.17 111.44 4,250,205 +4.96(+4.66%)
Jan 04, 2023 105.04 107.99 104.96 106.48 3,805,523 -0.33(-0.31%)
Jan 03, 2023 111.37 111.37 106.23 106.81 4,529,843 -5.27(-4.70%)
Dec 30, 2022 111.39 112.44 111.12 112.08 2,462,005 +0.20(+0.18%)
Dec 29, 2022 110.28 112.10 110.02 111.88 2,132,592 +1.60(+1.45%)
Dec 28, 2022 112.42 112.66 109.74 110.28 2,752,157 -2.21(-1.97%)
Dec 27, 2022 111.45 112.77 110.96 112.49 2,512,613 +1.64(+1.48%)
Dec 23, 2022 108.49 111.12 107.93 110.86 2,479,898 +3.34(+3.11%)
Dec 22, 2022 110.36 110.48 105.57 107.51 2,803,453 -2.79(-2.53%)
Dec 21, 2022 110.36 110.89 108.62 110.31 3,350,099 +1.48(+1.36%)
Dec 20, 2022 107.20 110.12 106.96 108.82 3,655,352 +1.87(+1.75%)
Dec 19, 2022 106.53 108.24 106.19 106.96 3,539,075 +1.27(+1.20%)
Dec 16, 2022 104.45 106.13 103.71 105.69 15,256,415 -1.08(-1.01%)
Dec 15, 2022 106.09 106.87 104.07 106.76 4,419,597 -0.07(-0.06%)
Dec 14, 2022 107.48 108.51 105.63 106.83 4,417,987 -0.17(-0.16%)
Dec 13, 2022 108.62 109.58 106.27 107.00 4,421,964 -0.09(-0.08%)
Dec 12, 2022 103.33 107.09 102.67 107.09 6,035,617 +4.22(+4.10%)
Dec 09, 2022 104.34 106.02 102.57 102.87 5,586,922 -1.94(-1.86%)
Dec 08, 2022 106.62 107.41 104.35 104.82 4,721,232 -0.14(-0.14%)
Dec 07, 2022 105.17 106.71 103.86 104.96 5,389,854 -0.28(-0.27%)
Dec 06, 2022 107.67 109.54 104.12 105.24 5,243,536 -3.04(-2.81%)
Dec 05, 2022 114.35 114.88 107.83 108.28 5,135,218 -5.57(-4.89%)
Dec 02, 2022 115.21 116.70 113.22 113.85 4,038,830 -1.92(-1.66%)
Dec 01, 2022 118.16 118.53 115.73 115.78 3,367,404 -1.52(-1.30%)
Nov 30, 2022 119.90 120.30 115.93 117.30 7,859,572 -1.60(-1.34%)
Nov 29, 2022 118.16 120.02 117.64 118.90 3,032,997 +1.49(+1.27%)
Nov 28, 2022 117.96 120.04 117.02 117.40 3,544,714 -3.16(-2.62%)
Nov 25, 2022 121.55 122.89 120.44 120.56 1,649,610 -0.39(-0.32%)
Nov 23, 2022 120.14 122.63 119.68 120.95 4,092,992 -0.96(-0.79%)
Nov 22, 2022 117.47 122.60 117.32 121.91 4,476,985 +6.06(+5.23%)
Nov 21, 2022 115.53 116.32 112.27 115.85 5,301,483 -0.84(-0.72%)
Nov 18, 2022 114.29 117.32 113.60 116.69 3,929,045 +0.75(+0.65%)
Nov 17, 2022 113.81 116.03 113.39 115.94 3,321,823 +0.52(+0.45%)
Nov 16, 2022 114.33 116.07 113.76 115.42 2,864,646 -0.14(-0.12%)
Nov 15, 2022 116.40 116.92 113.81 115.56 3,717,587 +0.21(+0.18%)
Nov 14, 2022 115.94 117.82 115.23 115.34 2,966,626 -0.67(-0.58%)
Nov 11, 2022 115.53 117.41 114.69 116.01 3,542,676 +1.96(+1.72%)
Nov 10, 2022 113.34 114.29 111.47 114.05 3,004,685 +3.18(+2.87%)
Nov 09, 2022 113.34 114.27 110.74 110.87 3,011,689 -3.10(-2.72%)
Nov 08, 2022 114.29 114.48 112.27 113.97 2,203,482 -0.38(-0.33%)
Nov 07, 2022 113.01 115.20 112.60 114.36 4,705,442 +1.77(+1.57%)
Nov 04, 2022 115.14 115.77 111.37 112.59 2,872,183 -0.53(-0.47%)
Nov 03, 2022 109.20 113.82 108.41 113.11 3,178,825 +3.32(+3.02%)
Nov 02, 2022 113.96 114.03 109.76 109.79 4,180,509 -4.28(-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.