Skip to main content

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 (%)
Feb 28, 2023 123.71 123.78 119.66 119.72 5,961,515 -2.89(-2.35%)
Feb 27, 2023 121.56 123.58 121.41 122.61 3,156,605 +1.61(+1.33%)
Feb 24, 2023 119.68 121.52 117.72 121.00 3,323,062 -0.58(-0.48%)
Feb 23, 2023 120.94 122.50 119.02 121.58 2,987,398 +2.65(+2.23%)
Feb 22, 2023 118.81 121.00 118.16 118.92 3,244,682 -0.28(-0.24%)
Feb 21, 2023 117.85 120.80 117.85 119.21 4,161,122 +0.55(+0.47%)
Feb 17, 2023 120.80 121.08 117.73 118.65 3,382,032 -3.88(-3.17%)
Feb 16, 2023 122.62 124.58 122.23 122.54 2,678,471 -0.58(-0.47%)
Feb 15, 2023 122.47 123.42 121.34 123.12 3,147,646 -0.76(-0.61%)
Feb 14, 2023 122.17 124.56 121.86 123.88 3,296,192 +0.80(+0.65%)
Feb 13, 2023 121.45 123.12 120.50 123.08 3,633,618 +0.98(+0.81%)
Feb 10, 2023 118.04 122.37 118.04 122.09 3,601,006 +5.83(+5.01%)
Feb 09, 2023 117.00 117.78 115.31 116.27 2,895,674 -0.79(-0.67%)
Feb 08, 2023 117.58 118.17 115.15 117.06 3,120,758 -0.64(-0.55%)
Feb 07, 2023 112.45 118.10 112.45 117.70 5,565,987 +5.60(+5.00%)
Feb 06, 2023 114.15 114.99 109.89 112.10 4,350,656 -1.72(-1.51%)
Feb 03, 2023 116.10 117.36 113.67 113.82 3,380,336 -1.64(-1.42%)
Feb 02, 2023 118.21 118.28 113.72 115.46 6,516,573 -2.96(-2.50%)
Feb 01, 2023 124.08 124.32 117.36 118.42 5,388,485 -5.34(-4.32%)
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%)
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.