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 (%)
Mar 31, 2015 37.76 38.48 37.60 37.86 7,815,289 -0.19(-0.50%)
Mar 30, 2015 37.13 38.11 37.13 38.05 6,088,242 +1.20(+3.26%)
Mar 27, 2015 37.50 37.56 36.70 36.84 6,609,271 -0.45(-1.22%)
Mar 26, 2015 38.35 38.43 37.24 37.30 5,931,671 -0.81(-2.13%)
Mar 25, 2015 38.01 38.77 37.97 38.11 8,633,968 +0.51(+1.36%)
Mar 24, 2015 37.74 38.18 37.53 37.60 5,326,056 -0.27(-0.70%)
Mar 23, 2015 37.96 38.38 37.85 37.87 7,080,473 +0.06(+0.16%)
Mar 20, 2015 37.16 38.02 36.97 37.81 10,522,584 +0.81(+2.20%)
Mar 19, 2015 37.03 37.21 36.79 37.00 4,281,337 -0.35(-0.94%)
Mar 18, 2015 36.05 37.50 35.99 37.35 6,907,901 +1.21(+3.35%)
Mar 17, 2015 35.87 36.22 35.50 36.14 4,792,973 -0.12(-0.33%)
Mar 16, 2015 35.37 36.28 34.86 36.26 6,408,682 +0.69(+1.93%)
Mar 13, 2015 35.69 35.98 35.31 35.57 6,082,798 +0.20(+0.55%)
Mar 12, 2015 36.19 36.66 35.30 35.37 6,176,312 -0.44(-1.24%)
Mar 11, 2015 35.63 36.06 35.33 35.82 7,405,776 +0.28(+0.78%)
Mar 10, 2015 36.50 36.51 35.50 35.54 8,458,711 -1.35(-3.66%)
Mar 09, 2015 36.64 37.67 36.49 36.89 6,796,491 +0.47(+1.30%)
Mar 06, 2015 37.35 37.94 36.37 36.42 6,211,858 -1.21(-3.20%)
Mar 05, 2015 37.85 38.11 37.60 37.62 5,084,136 -0.10(-0.26%)
Mar 04, 2015 37.71 38.09 37.30 37.72 7,382,551 -0.28(-0.74%)
Mar 03, 2015 37.94 38.33 37.66 38.00 9,602,542 +0.37(+0.97%)
Mar 02, 2015 38.49 38.49 37.44 37.63 12,527,560 -1.19(-3.07%)
Feb 27, 2015 39.61 40.01 38.80 38.82 5,931,511 -0.75(-1.91%)
Feb 26, 2015 38.72 40.05 38.72 39.58 9,273,053 +0.88(+2.27%)
Feb 25, 2015 38.97 39.37 38.43 38.70 7,031,828 -0.19(-0.49%)
Feb 24, 2015 39.43 39.48 38.51 38.89 6,872,898 -0.43(-1.10%)
Feb 23, 2015 39.02 39.98 38.88 39.32 6,815,645 +0.29(+0.74%)
Feb 20, 2015 39.07 39.54 38.57 39.03 8,761,084 -0.03(-0.08%)
Feb 19, 2015 38.51 39.14 38.37 39.06 7,089,604 +0.38(+0.97%)
Feb 18, 2015 38.21 38.71 37.90 38.69 6,566,422 +0.30(+0.78%)
Feb 17, 2015 38.18 38.68 37.62 38.39 8,986,912 +0.13(+0.33%)
Feb 13, 2015 37.62 38.26 38.26 38.26 15,931,664 +0.86(+2.30%)
Feb 12, 2015 37.57 37.60 36.96 37.40 8,346,133 +0.18(+0.48%)
Feb 11, 2015 37.33 37.62 36.95 37.22 7,245,119 -0.46(-1.23%)
Feb 10, 2015 37.06 37.85 36.43 37.69 12,243,116 +0.74(+2.01%)
Feb 09, 2015 36.39 37.05 36.23 36.95 11,317,082 +0.48(+1.30%)
Feb 06, 2015 35.90 36.85 35.70 36.47 13,412,823 +0.58(+1.62%)
Feb 05, 2015 35.75 36.24 35.49 35.89 9,451,249 +0.41(+1.15%)
Feb 04, 2015 35.41 35.85 34.80 35.48 12,236,999 +0.14(+0.39%)
Feb 03, 2015 34.70 35.34 34.40 35.34 11,425,286 +0.69(+2.00%)
Feb 02, 2015 34.25 34.67 33.55 34.65 8,434,540 +0.50(+1.46%)
Jan 30, 2015 32.83 34.45 32.76 34.15 13,228,174 +0.95(+2.87%)
Jan 29, 2015 33.31 33.65 32.53 33.20 7,061,704 +0.27(+0.81%)
Jan 28, 2015 32.83 33.40 32.42 32.93 11,430,880 +0.23(+0.69%)
Jan 27, 2015 32.27 32.80 32.22 32.71 6,364,865 +0.18(+0.56%)
Jan 26, 2015 32.14 32.67 32.14 32.53 8,498,808 +0.38(+1.18%)
Jan 23, 2015 31.04 32.64 30.82 32.15 12,577,481 +1.18(+3.80%)
Jan 22, 2015 30.13 31.08 29.86 30.97 10,737,319 +1.11(+3.73%)
Jan 21, 2015 29.68 30.15 29.51 29.86 9,246,437 +0.20(+0.66%)
Jan 20, 2015 28.57 29.78 28.57 29.66 9,975,778 +1.05(+3.69%)
Jan 16, 2015 28.48 29.02 28.41 28.61 12,384,821 +0.26(+0.92%)
Jan 15, 2015 28.63 28.86 27.75 28.34 12,824,956 -0.29(-1.00%)
Jan 14, 2015 29.51 29.52 28.02 28.63 19,353,240 -1.19(-3.99%)
Jan 13, 2015 31.33 31.88 29.59 29.82 17,047,302 -1.68(-5.34%)
Jan 12, 2015 32.25 32.51 31.35 31.51 11,146,540 -1.13(-3.47%)
Jan 09, 2015 33.52 33.63 32.59 32.64 7,280,533 -0.94(-2.79%)
Jan 08, 2015 33.18 33.74 33.01 33.57 9,474,303 +0.77(+2.35%)
Jan 07, 2015 33.06 33.06 32.32 32.80 9,505,662 +0.27(+0.83%)
Jan 06, 2015 32.87 33.32 32.17 32.53 7,597,718 -0.32(-0.99%)
Jan 05, 2015 33.51 33.67 32.40 32.86 14,072,241 -0.94(-2.78%)
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.