Skip to main content

Marathon Petroleum (NY: MPC )

164.67 +0.80 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 25.71 25.81 25.52 25.79 20,772,136 -0.50(-1.89%)
Jun 26, 2013 26.44 26.81 26.18 26.29 8,347,626 +0.13(+0.49%)
Jun 25, 2013 25.97 26.29 25.93 26.16 10,146,013 +0.62(+2.42%)
Jun 24, 2013 26.10 26.12 25.16 25.55 10,670,524 -0.88(-3.34%)
Jun 21, 2013 27.03 27.04 25.67 26.43 15,930,918 -0.36(-1.33%)
Jun 20, 2013 28.01 28.02 26.45 26.78 14,540,084 -1.64(-5.77%)
Jun 19, 2013 28.77 29.19 28.42 28.42 6,776,687 -0.22(-0.77%)
Jun 18, 2013 28.58 28.97 28.48 28.65 9,996,894 -0.03(-0.10%)
Jun 17, 2013 29.07 29.22 28.57 28.67 6,411,838 -0.22(-0.77%)
Jun 14, 2013 29.07 29.41 28.86 28.90 4,296,683 -0.43(-1.46%)
Jun 13, 2013 28.72 29.41 28.69 29.32 6,139,618 +0.55(+1.90%)
Jun 12, 2013 29.32 29.38 28.68 28.78 7,047,071 -0.21(-0.73%)
Jun 11, 2013 29.37 29.68 28.98 28.99 6,349,624 -0.93(-3.09%)
Jun 10, 2013 30.35 30.54 29.85 29.91 6,207,863 -0.44(-1.46%)
Jun 07, 2013 30.07 30.41 29.75 30.36 5,891,492 +0.32(+1.06%)
Jun 06, 2013 29.00 30.04 28.91 30.04 7,414,962 +1.02(+3.53%)
Jun 05, 2013 29.19 29.79 28.88 29.01 7,774,378 -0.25(-0.87%)
Jun 04, 2013 29.61 29.95 28.98 29.27 6,614,801 -0.50(-1.69%)
Jun 03, 2013 29.99 30.14 29.09 29.77 6,645,167 -0.17(-0.58%)
May 31, 2013 30.24 30.64 29.95 29.95 7,127,427 -0.38(-1.24%)
May 30, 2013 30.35 30.51 29.95 30.32 5,754,795 -0.06(-0.20%)
May 29, 2013 30.16 30.54 29.85 30.38 4,124,876 -0.01(-0.05%)
May 28, 2013 30.30 30.65 30.05 30.40 6,118,741 +0.61(+2.06%)
May 24, 2013 29.73 29.80 29.29 29.79 4,415,913 -0.11(-0.36%)
May 23, 2013 29.35 30.15 29.08 29.89 6,041,919 -0.03(-0.11%)
May 22, 2013 30.11 30.48 29.38 29.93 9,675,615 -0.16(-0.52%)
May 21, 2013 30.69 30.69 29.72 30.08 8,510,504 -0.62(-2.03%)
May 20, 2013 30.00 31.22 29.96 30.71 10,441,063 +0.70(+2.32%)
May 17, 2013 28.71 30.14 28.71 30.01 12,387,951 +1.51(+5.30%)
May 16, 2013 28.69 29.31 28.42 28.50 8,303,267 -0.31(-1.08%)
May 15, 2013 28.26 29.15 28.26 28.81 7,902,181 +1.06(+3.83%)
May 13, 2013 28.03 28.20 27.52 27.75 8,417,083 -0.34(-1.20%)
May 10, 2013 28.23 28.23 27.67 28.09 10,911,705 -0.40(-1.39%)
May 09, 2013 28.47 28.67 28.01 28.48 7,809,295 -0.05(-0.18%)
May 08, 2013 29.49 29.53 28.41 28.53 10,914,981 -1.03(-3.47%)
May 07, 2013 29.35 29.73 29.10 29.56 9,124,317 +0.40(+1.37%)
May 06, 2013 28.30 29.32 28.21 29.16 7,888,447 +0.81(+2.87%)
May 03, 2013 27.76 28.56 27.51 28.35 12,154,958 +0.83(+3.03%)
May 02, 2013 26.71 27.81 26.70 27.51 13,113,269 +0.85(+3.17%)
May 01, 2013 28.17 28.17 26.66 26.67 21,914,078 -1.77(-6.24%)
Apr 30, 2013 29.01 29.63 27.89 28.44 19,113,458 -1.47(-4.91%)
Apr 29, 2013 29.66 30.25 29.62 29.91 7,464,847 +0.38(+1.30%)
Apr 26, 2013 29.62 29.66 29.19 29.53 5,864,407 -0.10(-0.33%)
Apr 25, 2013 30.20 30.60 29.54 29.63 7,429,933 -0.36(-1.21%)
Apr 24, 2013 29.79 30.32 29.74 29.99 7,336,322 +0.39(+1.31%)
Apr 23, 2013 29.08 29.76 29.06 29.60 7,265,554 +0.57(+1.95%)
Apr 22, 2013 28.62 29.34 28.30 29.03 7,967,291 +0.45(+1.57%)
Apr 19, 2013 28.10 28.59 27.87 28.58 8,558,681 +0.64(+2.29%)
Apr 18, 2013 27.79 28.31 27.34 27.95 10,894,539 +0.14(+0.50%)
Apr 17, 2013 28.22 28.44 27.30 27.81 10,688,250 -0.82(-2.87%)
Apr 16, 2013 28.46 28.82 28.19 28.63 9,923,990 +0.49(+1.74%)
Apr 15, 2013 28.74 29.11 28.00 28.14 15,033,113 -1.01(-3.45%)
Apr 12, 2013 29.40 29.55 28.46 29.14 13,697,821 -0.65(-2.17%)
Apr 11, 2013 30.60 30.69 29.31 29.79 14,749,497 -0.82(-2.69%)
Apr 10, 2013 30.91 31.05 30.49 30.61 7,026,632 -0.17(-0.54%)
Apr 09, 2013 30.37 30.99 30.00 30.78 7,157,799 +0.52(+1.73%)
Apr 08, 2013 30.07 30.30 29.74 30.26 6,876,854 +0.36(+1.20%)
Apr 05, 2013 29.42 30.07 28.86 29.90 8,751,779 -0.09(-0.30%)
Apr 04, 2013 29.46 30.45 29.31 29.99 11,486,036 +0.45(+1.51%)
Apr 03, 2013 31.02 31.02 28.49 29.54 25,658,986 -1.48(-4.78%)
Apr 02, 2013 32.80 32.86 30.77 31.03 11,942,313 -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.