Skip to main content

Marathon Petroleum (NY: MPC )

164.67 +0.80 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 32.55 32.83 32.42 32.53 7,267,077 -0.03(-0.08%)
Mar 27, 2013 32.86 32.99 32.45 32.55 7,903,134 -0.46(-1.39%)
Mar 26, 2013 32.92 33.24 32.74 33.01 7,222,475 +0.27(+0.82%)
Mar 25, 2013 33.31 33.66 32.57 32.74 7,854,927 -0.26(-0.79%)
Mar 22, 2013 32.48 33.36 32.38 33.00 6,977,709 +0.67(+2.08%)
Mar 21, 2013 32.86 33.12 32.32 32.33 10,536,684 -0.75(-2.27%)
Mar 20, 2013 32.48 33.39 32.34 33.08 8,485,343 +1.02(+3.19%)
Mar 19, 2013 32.19 32.48 31.71 32.06 8,635,684 -0.16(-0.48%)
Mar 18, 2013 31.55 32.58 31.33 32.21 7,631,796 +0.29(+0.92%)
Mar 15, 2013 31.88 32.17 31.69 31.92 13,604,401 +0.08(+0.26%)
Mar 14, 2013 31.68 31.89 31.25 31.84 10,111,890 +0.32(+1.00%)
Mar 13, 2013 32.14 32.21 31.28 31.52 13,084,460 -0.78(-2.43%)
Mar 12, 2013 31.85 32.62 31.68 32.30 8,176,781 +0.40(+1.25%)
Mar 11, 2013 32.12 32.16 31.58 31.91 10,903,536 -0.41(-1.27%)
Mar 08, 2013 32.32 32.45 31.81 32.32 10,324,591 +0.27(+0.84%)
Mar 07, 2013 32.16 32.32 31.68 32.05 10,192,688 -0.09(-0.29%)
Mar 06, 2013 32.40 32.56 32.04 32.14 8,194,254 -0.08(-0.24%)
Mar 05, 2013 32.70 32.84 31.84 32.22 16,579,993 -0.38(-1.16%)
Mar 04, 2013 30.79 32.65 30.75 32.60 16,237,675 +1.74(+5.62%)
Mar 01, 2013 29.89 30.86 29.89 30.86 9,286,190 +0.77(+2.57%)
Feb 28, 2013 30.00 30.44 29.98 30.09 6,629,510 +0.05(+0.17%)
Feb 27, 2013 29.18 30.22 29.11 30.04 8,226,875 +0.80(+2.72%)
Feb 26, 2013 28.82 29.28 28.43 29.24 7,965,308 -0.36(-1.20%)
Feb 22, 2013 29.51 29.62 29.03 29.60 7,192,124 +0.34(+1.17%)
Feb 21, 2013 29.00 29.48 28.19 29.26 14,565,166 +0.13(+0.45%)
Feb 20, 2013 30.52 30.72 29.06 29.12 13,171,511 -1.44(-4.73%)
Feb 19, 2013 30.14 30.59 29.97 30.57 11,842,809 +0.60(+2.00%)
Feb 15, 2013 30.06 30.20 29.59 29.97 7,823,306 -0.22(-0.72%)
Feb 14, 2013 29.47 30.40 29.37 30.19 8,155,553 +0.54(+1.82%)
Feb 13, 2013 29.32 29.73 29.21 29.65 6,285,505 +0.28(+0.96%)
Feb 12, 2013 29.69 29.77 29.12 29.36 8,953,389 -0.29(-0.98%)
Feb 11, 2013 29.66 29.95 29.43 29.65 9,677,716 +0.09(+0.32%)
Feb 08, 2013 28.88 29.80 28.88 29.56 11,507,000 +0.87(+3.05%)
Feb 07, 2013 28.30 28.72 28.10 28.69 12,166,530 +0.45(+1.58%)
Feb 06, 2013 27.78 28.45 27.78 28.24 8,753,483 +0.36(+1.29%)
Feb 04, 2013 27.47 28.03 27.39 27.88 10,225,201 +0.21(+0.77%)
Feb 01, 2013 27.24 27.74 27.06 27.67 10,329,811 +0.73(+2.69%)
Jan 31, 2013 26.39 27.23 26.28 26.94 11,157,095 +0.48(+1.81%)
Jan 30, 2013 26.54 26.65 25.73 26.46 13,831,333 +0.33(+1.28%)
Jan 29, 2013 25.41 26.29 25.36 26.13 15,308,473 +1.21(+4.84%)
Jan 28, 2013 24.89 25.11 24.18 24.92 7,986,340 -0.01(-0.03%)
Jan 25, 2013 25.00 25.05 24.72 24.93 6,414,078 +0.01(+0.03%)
Jan 24, 2013 24.52 25.08 24.52 24.92 6,980,643 +0.39(+1.58%)
Jan 23, 2013 24.41 24.72 24.15 24.53 10,423,909 +0.17(+0.70%)
Jan 22, 2013 23.69 24.55 23.65 24.36 8,325,981 +0.69(+2.93%)
Jan 18, 2013 23.84 23.93 23.20 23.67 9,912,769 -0.07(-0.28%)
Jan 17, 2013 23.67 23.99 23.61 23.73 9,709,461 +0.23(+0.99%)
Jan 16, 2013 23.23 23.73 23.22 23.50 7,934,973 +0.17(+0.75%)
Jan 15, 2013 22.62 23.39 22.58 23.33 7,835,129 +0.60(+2.62%)
Jan 14, 2013 22.58 22.74 22.47 22.73 6,134,975 +0.23(+1.02%)
Jan 11, 2013 22.76 22.86 22.40 22.50 9,255,864 -0.29(-1.27%)
Jan 10, 2013 22.83 22.87 22.53 22.79 8,926,556 +0.13(+0.59%)
Jan 09, 2013 22.53 22.75 22.42 22.66 10,057,446 +0.32(+1.41%)
Jan 08, 2013 21.94 22.41 21.88 22.34 13,524,934 +0.47(+2.16%)
Jan 07, 2013 22.54 22.54 21.80 21.87 15,270,194 -0.83(-3.68%)
Jan 04, 2013 22.65 22.92 22.15 22.71 9,075,497 +0.12(+0.53%)
Jan 03, 2013 23.20 23.23 22.49 22.59 10,049,454 -0.65(-2.80%)
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.