Skip to main content

Marathon Petroleum (NY: MPC )

201.50 +4.51 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 28.70 29.34 27.83 29.31 10,445,497 +0.54(+1.88%)
Jun 29, 2016 27.85 29.09 27.68 28.77 11,734,307 +1.20(+4.37%)
Jun 28, 2016 26.18 27.58 26.10 27.57 12,275,598 +2.14(+8.41%)
Jun 27, 2016 26.90 26.90 25.36 25.43 10,982,003 -1.85(-6.79%)
Jun 24, 2016 26.94 27.71 26.87 27.28 14,984,625 -1.00(-3.52%)
Jun 23, 2016 27.70 28.29 27.37 28.28 7,145,624 +1.05(+3.86%)
Jun 22, 2016 27.18 27.51 26.98 27.23 6,329,827 +0.05(+0.17%)
Jun 21, 2016 26.73 27.32 26.49 27.18 7,075,609 +0.47(+1.76%)
Jun 20, 2016 26.26 26.76 25.95 26.71 7,983,534 +0.84(+3.25%)
Jun 17, 2016 25.90 26.46 25.61 25.87 9,605,022 +0.09(+0.33%)
Jun 16, 2016 25.44 25.87 24.97 25.78 6,487,784 +0.15(+0.57%)
Jun 15, 2016 25.00 26.68 24.74 25.64 10,854,907 +0.30(+1.19%)
Jun 14, 2016 26.19 26.64 24.82 25.34 12,740,183 -0.89(-3.39%)
Jun 13, 2016 27.85 27.97 26.20 26.23 10,493,637 -1.88(-6.70%)
Jun 10, 2016 28.05 28.53 27.98 28.11 6,608,474 -0.42(-1.49%)
Jun 09, 2016 28.07 28.70 27.73 28.53 7,811,245 +0.05(+0.19%)
Jun 08, 2016 28.56 28.67 27.81 28.48 9,326,605 +0.18(+0.63%)
Jun 07, 2016 27.38 28.48 27.29 28.30 7,254,612 +1.05(+3.85%)
Jun 06, 2016 27.55 27.57 26.84 27.25 6,379,237 -0.13(-0.48%)
Jun 03, 2016 28.30 28.35 27.16 27.38 7,029,451 -0.94(-3.33%)
Jun 02, 2016 28.17 28.95 27.89 28.33 8,580,333 +0.19(+0.66%)
Jun 01, 2016 26.90 28.21 26.59 28.14 9,545,492 +1.24(+4.62%)
May 31, 2016 27.15 27.46 26.56 26.90 8,046,779 -0.22(-0.80%)
May 27, 2016 26.77 27.11 27.11 27.11 4,010,839 +0.43(+1.62%)
May 26, 2016 27.72 27.73 26.55 26.68 4,789,285 -0.87(-3.17%)
May 25, 2016 27.96 27.96 27.21 27.55 6,044,593 -0.10(-0.36%)
May 24, 2016 27.62 27.95 27.34 27.65 5,870,381 +0.19(+0.67%)
May 23, 2016 28.12 28.64 27.45 27.47 4,632,539 -0.82(-2.89%)
May 20, 2016 28.02 28.29 27.41 28.29 6,123,376 +0.41(+1.47%)
May 19, 2016 27.90 28.67 27.50 27.88 8,910,902 -0.49(-1.74%)
May 18, 2016 27.82 28.99 27.80 28.37 5,948,534 +0.52(+1.86%)
May 17, 2016 27.52 28.46 27.44 27.85 6,835,451 +0.34(+1.23%)
May 16, 2016 27.38 27.55 26.60 27.51 8,014,909 +0.36(+1.31%)
May 13, 2016 26.65 27.50 26.53 27.16 9,065,920 +0.38(+1.43%)
May 12, 2016 27.47 28.05 26.63 26.78 5,963,981 -0.70(-2.53%)
May 11, 2016 27.11 28.05 26.83 27.47 6,540,574 +0.34(+1.27%)
May 10, 2016 27.11 27.30 26.56 27.13 7,203,051 +0.38(+1.43%)
May 09, 2016 27.31 27.38 26.02 26.75 8,545,705 -0.71(-2.59%)
May 06, 2016 27.47 28.29 27.38 27.46 6,507,851 -0.16(-0.58%)
May 05, 2016 28.10 28.36 27.46 27.62 6,661,557 -0.10(-0.36%)
May 04, 2016 28.95 29.08 27.50 27.72 7,505,452 -1.35(-4.66%)
May 03, 2016 29.00 29.27 28.54 29.07 7,271,970 -0.45(-1.53%)
May 02, 2016 29.87 30.02 28.80 29.52 9,945,233 -0.38(-1.28%)
Apr 29, 2016 31.15 31.37 29.14 29.91 10,265,946 -1.45(-4.64%)
Apr 28, 2016 30.99 33.11 30.74 31.36 10,352,957 -0.30(-0.94%)
Apr 27, 2016 31.92 32.33 31.22 31.66 8,857,839 -0.07(-0.22%)
Apr 26, 2016 31.68 31.90 31.25 31.73 5,037,062 +0.21(+0.68%)
Apr 25, 2016 31.61 31.80 31.05 31.51 5,158,657 -0.21(-0.68%)
Apr 22, 2016 31.25 32.08 31.17 31.73 8,043,154 +0.57(+1.82%)
Apr 21, 2016 30.17 31.28 29.86 31.16 11,594,479 +0.97(+3.22%)
Apr 20, 2016 29.23 30.23 28.88 30.19 6,002,756 +0.86(+2.92%)
Apr 19, 2016 29.72 29.85 28.70 29.33 6,447,763 -0.07(-0.23%)
Apr 18, 2016 29.00 29.46 28.40 29.40 4,787,606 +0.40(+1.37%)
Apr 15, 2016 30.11 30.29 28.91 29.00 9,830,094 -1.16(-3.86%)
Apr 14, 2016 30.38 30.75 29.82 30.17 5,570,908 -0.18(-0.61%)
Apr 13, 2016 30.01 30.54 29.64 30.35 6,009,427 +0.51(+1.72%)
Apr 12, 2016 29.23 30.04 28.84 29.84 9,639,269 +0.77(+2.63%)
Apr 11, 2016 29.83 29.95 29.05 29.07 6,282,962 -0.54(-1.83%)
Apr 08, 2016 28.95 30.11 28.94 29.62 7,903,217 +0.95(+3.31%)
Apr 07, 2016 27.74 28.74 27.69 28.67 10,765,540 +0.76(+2.71%)
Apr 06, 2016 28.06 28.09 26.83 27.91 8,963,830 +0.15(+0.52%)
Apr 05, 2016 27.81 28.32 27.35 27.76 5,746,275 -0.28(-1.01%)
Apr 04, 2016 27.59 28.49 27.55 28.05 4,215,099 +0.20(+0.71%)
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.