Skip to main content

Marathon Petroleum (NY: MPC )

167.29 +2.62 (+1.59%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 126.69 128.09 122.03 123.77 5,650,307 -0.60(-0.48%)
Jan 30, 2023 127.32 128.57 124.25 124.37 4,305,398 -3.57(-2.79%)
Jan 27, 2023 130.17 131.42 127.51 127.94 3,530,986 -2.41(-1.85%)
Jan 26, 2023 125.88 130.42 124.90 130.35 4,156,495 +5.34(+4.27%)
Jan 25, 2023 124.68 126.02 123.55 125.02 3,812,699 -0.39(-0.31%)
Jan 24, 2023 112.98 137.99 107.59 125.40 3,922,888 +3.21(+2.62%)
Jan 23, 2023 121.58 124.07 121.42 122.19 4,115,063 +1.12(+0.92%)
Jan 20, 2023 118.71 121.49 118.01 121.08 2,992,514 +2.40(+2.02%)
Jan 19, 2023 116.02 119.09 115.78 118.68 2,570,430 +1.85(+1.58%)
Jan 18, 2023 118.29 121.20 116.54 116.83 3,851,095 -0.44(-0.38%)
Jan 17, 2023 118.29 120.67 116.81 117.27 3,889,879 -0.15(-0.13%)
Jan 13, 2023 116.65 118.35 115.80 117.43 2,887,325 +0.89(+0.76%)
Jan 12, 2023 114.08 117.33 114.08 116.54 3,209,800 +3.28(+2.90%)
Jan 11, 2023 113.94 114.38 112.84 113.26 3,091,060 +1.06(+0.94%)
Jan 10, 2023 111.46 112.57 109.83 112.20 2,857,705 +0.71(+0.64%)
Jan 09, 2023 114.98 115.49 110.65 111.48 3,859,253 -1.02(-0.91%)
Jan 06, 2023 112.53 114.94 111.77 112.51 3,221,779 +1.05(+0.94%)
Jan 05, 2023 106.50 111.50 106.18 111.46 4,249,693 +4.96(+4.66%)
Jan 04, 2023 105.05 108.00 104.97 106.50 3,805,065 -0.33(-0.31%)
Jan 03, 2023 111.38 111.38 106.25 106.82 4,529,298 -5.27(-4.70%)
Dec 30, 2022 111.40 112.45 111.13 112.09 2,461,709 +0.20(+0.18%)
Dec 29, 2022 110.29 112.11 110.03 111.89 2,132,335 +1.60(+1.45%)
Dec 28, 2022 112.44 112.67 109.75 110.29 2,751,825 -2.22(-1.97%)
Dec 27, 2022 111.47 112.79 110.97 112.51 2,512,310 +1.64(+1.48%)
Dec 23, 2022 108.50 111.13 107.94 110.87 2,479,599 +3.34(+3.11%)
Dec 22, 2022 110.37 110.49 105.58 107.53 2,803,115 -2.79(-2.53%)
Dec 21, 2022 110.37 110.91 108.64 110.32 3,349,695 +1.48(+1.36%)
Dec 20, 2022 107.21 110.14 106.97 108.84 3,654,911 +1.87(+1.75%)
Dec 19, 2022 106.55 108.25 106.20 106.97 3,538,648 +1.27(+1.20%)
Dec 16, 2022 104.47 106.14 103.72 105.70 15,254,577 -1.08(-1.01%)
Dec 15, 2022 106.10 106.88 104.08 106.78 4,419,064 -0.07(-0.06%)
Dec 14, 2022 107.49 108.52 105.64 106.84 4,417,455 -0.17(-0.16%)
Dec 13, 2022 108.64 109.60 106.28 107.02 4,421,432 -0.09(-0.08%)
Dec 12, 2022 103.34 107.10 102.68 107.10 6,034,889 +4.22(+4.10%)
Dec 09, 2022 104.35 106.03 102.59 102.89 5,586,249 -1.95(-1.86%)
Dec 08, 2022 106.63 107.42 104.36 104.83 4,720,663 -0.14(-0.14%)
Dec 07, 2022 105.18 106.72 103.88 104.97 5,389,204 -0.28(-0.27%)
Dec 06, 2022 107.68 109.55 104.14 105.25 5,242,904 -3.04(-2.81%)
Dec 05, 2022 114.36 114.89 107.84 108.30 5,134,600 -5.57(-4.89%)
Dec 02, 2022 115.22 116.72 113.23 113.86 4,038,344 -1.93(-1.66%)
Dec 01, 2022 118.17 118.55 115.74 115.79 3,366,998 -1.52(-1.30%)
Nov 30, 2022 119.91 120.32 115.94 117.31 7,858,625 -1.60(-1.34%)
Nov 29, 2022 118.17 120.04 117.65 118.91 3,032,631 +1.49(+1.27%)
Nov 28, 2022 117.98 120.06 117.03 117.42 3,544,286 -3.16(-2.62%)
Nov 25, 2022 121.56 122.91 120.45 120.58 1,649,411 -0.39(-0.32%)
Nov 23, 2022 120.15 122.65 119.69 120.96 4,092,498 -0.96(-0.79%)
Nov 22, 2022 117.48 122.62 117.33 121.92 4,476,446 +6.06(+5.23%)
Nov 21, 2022 115.54 116.33 112.28 115.87 5,300,844 -0.84(-0.72%)
Nov 18, 2022 114.31 117.33 113.61 116.70 3,928,571 +0.75(+0.65%)
Nov 17, 2022 113.83 116.04 113.41 115.95 3,321,423 +0.52(+0.45%)
Nov 16, 2022 114.35 116.08 113.78 115.43 2,864,301 -0.14(-0.12%)
Nov 15, 2022 116.42 116.94 113.83 115.57 3,717,139 +0.21(+0.18%)
Nov 14, 2022 115.95 117.84 115.24 115.36 2,966,269 -0.67(-0.58%)
Nov 11, 2022 115.54 117.42 114.70 116.03 3,542,249 +1.96(+1.72%)
Nov 10, 2022 113.36 114.30 111.49 114.06 3,004,323 +3.18(+2.87%)
Nov 09, 2022 113.36 114.28 110.75 110.89 3,011,326 -3.10(-2.72%)
Nov 08, 2022 114.30 114.49 112.28 113.99 2,203,217 -0.38(-0.33%)
Nov 07, 2022 113.02 115.21 112.61 114.37 4,704,875 +1.77(+1.57%)
Nov 04, 2022 115.16 115.79 111.39 112.60 2,871,837 -0.53(-0.46%)
Nov 03, 2022 109.21 113.83 108.42 113.13 3,178,442 +3.32(+3.02%)
Nov 02, 2022 113.97 114.05 109.78 109.81 4,180,005 -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.