Skip to main content

Marathon Petroleum (NY: MPC )

167.04 +2.38 (+1.44%)
Streaming Delayed Price Updated: 12:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 25.72 25.81 25.52 25.80 20,769,632 -0.50(-1.89%)
Jun 26, 2013 26.44 26.81 26.19 26.29 8,346,619 +0.13(+0.49%)
Jun 25, 2013 25.97 26.30 25.93 26.17 10,144,789 +0.62(+2.42%)
Jun 24, 2013 26.11 26.12 25.16 25.55 10,669,237 -0.88(-3.34%)
Jun 21, 2013 27.04 27.04 25.67 26.43 15,928,997 -0.36(-1.33%)
Jun 20, 2013 28.02 28.02 26.45 26.79 14,538,330 -1.64(-5.77%)
Jun 19, 2013 28.78 29.20 28.42 28.43 6,775,870 -0.22(-0.77%)
Jun 18, 2013 28.58 28.97 28.48 28.65 9,995,688 -0.03(-0.10%)
Jun 17, 2013 29.08 29.22 28.57 28.68 6,411,065 -0.22(-0.77%)
Jun 14, 2013 29.08 29.41 28.86 28.90 4,296,165 -0.43(-1.46%)
Jun 13, 2013 28.73 29.41 28.69 29.33 6,138,878 +0.55(+1.90%)
Jun 12, 2013 29.33 29.39 28.69 28.78 7,046,221 -0.21(-0.73%)
Jun 11, 2013 29.38 29.69 28.99 28.99 6,348,858 -0.93(-3.09%)
Jun 10, 2013 30.36 30.55 29.86 29.92 6,207,115 -0.44(-1.46%)
Jun 07, 2013 30.07 30.41 29.76 30.36 5,890,781 +0.32(+1.06%)
Jun 06, 2013 29.00 30.04 28.92 30.04 7,414,068 +1.02(+3.53%)
Jun 05, 2013 29.19 29.80 28.88 29.02 7,773,440 -0.25(-0.87%)
Jun 04, 2013 29.61 29.95 28.98 29.27 6,614,003 -0.50(-1.69%)
Jun 03, 2013 29.99 30.14 29.10 29.77 6,644,366 -0.17(-0.58%)
May 31, 2013 30.24 30.65 29.95 29.95 7,126,568 -0.38(-1.24%)
May 30, 2013 30.35 30.51 29.96 30.33 5,754,101 -0.06(-0.20%)
May 29, 2013 30.17 30.54 29.86 30.39 4,124,379 -0.01(-0.05%)
May 28, 2013 30.31 30.65 30.06 30.40 6,118,003 +0.61(+2.06%)
May 24, 2013 29.73 29.81 29.30 29.79 4,415,380 -0.11(-0.36%)
May 23, 2013 29.36 30.15 29.08 29.90 6,041,191 -0.03(-0.11%)
May 22, 2013 30.11 30.48 29.39 29.93 9,674,449 -0.16(-0.52%)
May 21, 2013 30.69 30.69 29.72 30.09 8,509,477 -0.62(-2.03%)
May 20, 2013 30.00 31.22 29.96 30.71 10,439,804 +0.70(+2.32%)
May 17, 2013 28.72 30.15 28.72 30.01 12,386,457 +1.51(+5.30%)
May 16, 2013 28.69 29.31 28.42 28.50 8,302,266 -0.31(-1.08%)
May 15, 2013 28.27 29.15 28.27 28.82 7,901,228 +1.06(+3.83%)
May 13, 2013 28.03 28.20 27.52 27.75 8,416,068 -0.34(-1.20%)
May 10, 2013 28.23 28.23 27.67 28.09 10,910,389 -0.40(-1.39%)
May 09, 2013 28.48 28.67 28.01 28.49 7,808,353 -0.05(-0.18%)
May 08, 2013 29.50 29.54 28.41 28.54 10,913,665 -1.03(-3.47%)
May 07, 2013 29.36 29.73 29.11 29.56 9,123,216 +0.40(+1.37%)
May 06, 2013 28.30 29.33 28.21 29.16 7,887,496 +0.81(+2.87%)
May 03, 2013 27.76 28.56 27.52 28.35 12,153,492 +0.83(+3.03%)
May 02, 2013 26.72 27.81 26.71 27.52 13,111,687 +0.85(+3.17%)
May 01, 2013 28.17 28.17 26.67 26.67 21,911,436 -1.78(-6.24%)
Apr 30, 2013 29.02 29.63 27.90 28.45 19,111,152 -1.47(-4.91%)
Apr 29, 2013 29.66 30.25 29.63 29.92 7,463,947 +0.38(+1.30%)
Apr 26, 2013 29.62 29.66 29.19 29.53 5,863,700 -0.10(-0.33%)
Apr 25, 2013 30.20 30.60 29.55 29.63 7,429,037 -0.36(-1.21%)
Apr 24, 2013 29.79 30.32 29.75 29.99 7,335,437 +0.39(+1.31%)
Apr 23, 2013 29.08 29.76 29.06 29.60 7,264,677 +0.57(+1.95%)
Apr 22, 2013 28.63 29.35 28.30 29.04 7,966,330 +0.45(+1.57%)
Apr 19, 2013 28.10 28.59 27.87 28.59 8,557,649 +0.64(+2.29%)
Apr 18, 2013 27.80 28.31 27.34 27.95 10,893,225 +0.14(+0.50%)
Apr 17, 2013 28.22 28.44 27.30 27.81 10,686,961 -0.82(-2.87%)
Apr 16, 2013 28.46 28.82 28.20 28.63 9,922,793 +0.49(+1.74%)
Apr 15, 2013 28.75 29.12 28.00 28.14 15,031,300 -1.01(-3.45%)
Apr 12, 2013 29.40 29.56 28.46 29.15 13,696,169 -0.65(-2.17%)
Apr 11, 2013 30.60 30.70 29.31 29.79 14,747,718 -0.82(-2.69%)
Apr 10, 2013 30.91 31.06 30.49 30.62 7,025,784 -0.17(-0.54%)
Apr 09, 2013 30.37 30.99 30.01 30.78 7,156,936 +0.52(+1.73%)
Apr 08, 2013 30.07 30.30 29.75 30.26 6,876,025 +0.36(+1.20%)
Apr 05, 2013 29.42 30.08 28.86 29.90 8,750,723 -0.09(-0.30%)
Apr 04, 2013 29.46 30.46 29.31 29.99 11,484,651 +0.45(+1.51%)
Apr 03, 2013 31.03 31.03 28.50 29.55 25,655,892 -1.48(-4.78%)
Apr 02, 2013 32.81 32.87 30.77 31.03 11,940,873 -1.58(-4.84%)
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.