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 (%)
Mar 30, 2012 15.62 15.79 15.53 15.56 9,862,410 +0.04(+0.28%)
Mar 29, 2012 15.49 15.60 15.40 15.52 6,994,726 -0.11(-0.73%)
Mar 28, 2012 15.70 15.76 15.48 15.63 10,181,936 -0.16(-1.00%)
Mar 27, 2012 16.26 16.29 15.78 15.79 8,611,973 -0.43(-2.68%)
Mar 26, 2012 16.06 16.27 15.95 16.22 11,781,713 +0.43(+2.75%)
Mar 23, 2012 15.52 15.92 15.50 15.79 6,708,422 +0.23(+1.45%)
Mar 22, 2012 15.48 15.68 15.40 15.56 9,613,568 -0.11(-0.71%)
Mar 21, 2012 15.71 15.80 15.52 15.68 7,305,410 -0.04(-0.25%)
Mar 20, 2012 15.91 15.91 15.67 15.71 6,254,141 -0.27(-1.71%)
Mar 19, 2012 15.83 16.13 15.82 15.99 5,381,966 +0.13(+0.81%)
Mar 16, 2012 15.88 15.93 15.65 15.86 10,675,923 +0.10(+0.66%)
Mar 15, 2012 15.80 15.94 15.61 15.75 7,724,990 -0.00(-0.02%)
Mar 14, 2012 15.83 15.92 15.68 15.76 7,586,139 -0.05(-0.30%)
Mar 13, 2012 15.76 15.90 15.66 15.80 11,463,067 +0.09(+0.59%)
Mar 12, 2012 15.70 15.75 15.45 15.71 8,393,681 -0.04(-0.27%)
Mar 09, 2012 15.67 15.79 15.48 15.75 8,074,726 +0.09(+0.60%)
Mar 08, 2012 15.47 15.73 15.27 15.66 16,538,579 +0.39(+2.56%)
Mar 07, 2012 15.01 15.52 15.01 15.27 8,322,865 +0.20(+1.33%)
Mar 06, 2012 15.17 15.33 14.99 15.07 7,693,688 -0.27(-1.78%)
Mar 05, 2012 15.17 15.39 14.96 15.34 6,535,599 +0.20(+1.35%)
Mar 02, 2012 15.26 15.47 15.06 15.14 7,520,860 -0.19(-1.26%)
Mar 01, 2012 14.92 15.37 14.92 15.33 14,948,469 +0.42(+2.82%)
Feb 29, 2012 14.96 15.23 14.87 14.91 14,244,210 -0.04(-0.29%)
Feb 28, 2012 15.27 15.28 14.82 14.95 21,342,976 -0.34(-2.21%)
Feb 27, 2012 15.29 15.48 15.14 15.29 12,943,249 -0.09(-0.58%)
Feb 24, 2012 15.74 15.79 15.36 15.38 8,162,365 -0.30(-1.90%)
Feb 23, 2012 15.57 15.91 15.54 15.68 8,314,104 +0.06(+0.39%)
Feb 22, 2012 15.75 15.94 15.60 15.62 10,647,988 -0.10(-0.66%)
Feb 21, 2012 15.60 15.81 15.53 15.72 9,019,433 +0.13(+0.85%)
Feb 17, 2012 15.90 15.97 15.52 15.59 9,899,327 -0.23(-1.47%)
Feb 16, 2012 15.65 15.97 15.63 15.82 9,562,916 +0.14(+0.89%)
Feb 15, 2012 15.94 16.15 15.59 15.68 11,648,703 -0.11(-0.73%)
Feb 14, 2012 15.47 16.03 15.46 15.80 11,800,158 +0.19(+1.24%)
Feb 13, 2012 15.87 16.01 15.48 15.60 12,449,328 -0.22(-1.36%)
Feb 10, 2012 15.92 16.07 15.71 15.82 9,759,812 -0.27(-1.70%)
Feb 09, 2012 16.06 16.23 15.73 16.09 9,903,451 -0.04(-0.24%)
Feb 08, 2012 15.84 16.30 15.83 16.13 22,175,562 +0.37(+2.35%)
Feb 07, 2012 15.90 16.15 15.50 15.76 16,291,842 -0.18(-1.13%)
Feb 06, 2012 15.87 16.16 15.70 15.94 15,271,871 +0.16(+1.00%)
Feb 03, 2012 15.47 15.89 15.43 15.78 14,953,532 +0.51(+3.34%)
Feb 02, 2012 14.87 15.43 14.72 15.27 10,387,395 +0.24(+1.62%)
Feb 01, 2012 14.96 15.60 14.59 15.03 31,063,548 +1.31(+9.58%)
Jan 31, 2012 13.91 13.91 13.38 13.72 14,480,645 +0.27(+1.97%)
Jan 30, 2012 13.27 13.51 13.24 13.45 5,155,635 -0.02(-0.13%)
Jan 27, 2012 13.42 13.66 13.35 13.47 8,577,853 +0.01(+0.05%)
Jan 26, 2012 13.99 13.99 13.40 13.46 8,609,108 -0.45(-3.23%)
Jan 25, 2012 13.91 13.94 13.62 13.91 14,389,027 -0.10(-0.72%)
Jan 24, 2012 13.45 14.01 13.32 14.01 10,330,025 +0.42(+3.09%)
Jan 23, 2012 13.34 13.64 13.28 13.59 7,532,784 +0.25(+1.88%)
Jan 20, 2012 13.37 13.56 13.19 13.34 13,494,100 +0.47(+3.68%)
Jan 19, 2012 12.80 12.95 12.59 12.87 8,767,075 +0.14(+1.10%)
Jan 18, 2012 12.00 12.86 11.91 12.73 11,120,192 +0.69(+5.73%)
Jan 17, 2012 12.00 12.18 11.82 12.04 6,186,911 +0.18(+1.54%)
Jan 13, 2012 11.66 11.95 11.60 11.85 8,637,774 +0.14(+1.19%)
Jan 12, 2012 11.82 11.96 11.66 11.71 7,782,960 -0.09(-0.76%)
Jan 11, 2012 11.33 11.87 11.15 11.80 15,693,087 +0.38(+3.33%)
Jan 10, 2012 11.31 11.44 11.11 11.42 8,371,876 +0.31(+2.81%)
Jan 09, 2012 11.35 11.38 10.85 11.11 13,485,520 -0.25(-2.21%)
Jan 06, 2012 11.47 11.49 11.17 11.36 10,525,728 -0.09(-0.81%)
Jan 05, 2012 11.86 11.89 11.12 11.45 17,265,594 -0.66(-5.45%)
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.