Skip to main content

Marathon Petroleum (NY: MPC )

166.35 +1.68 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 7,814,346 -0.19(-0.50%)
Mar 30, 2015 37.13 38.11 37.13 38.05 6,087,508 +1.20(+3.26%)
Mar 27, 2015 37.50 37.56 36.71 36.85 6,608,474 -0.45(-1.22%)
Mar 26, 2015 38.36 38.43 37.25 37.30 5,930,956 -0.81(-2.13%)
Mar 25, 2015 38.01 38.78 37.98 38.12 8,632,928 +0.51(+1.36%)
Mar 24, 2015 37.75 38.18 37.53 37.61 5,325,414 -0.27(-0.70%)
Mar 23, 2015 37.96 38.38 37.85 37.87 7,079,619 +0.06(+0.16%)
Mar 20, 2015 37.17 38.03 36.98 37.81 10,521,316 +0.81(+2.20%)
Mar 19, 2015 37.03 37.22 36.79 37.00 4,280,821 -0.35(-0.94%)
Mar 18, 2015 36.05 37.50 35.99 37.35 6,907,068 +1.21(+3.35%)
Mar 17, 2015 35.88 36.22 35.50 36.14 4,792,395 -0.12(-0.33%)
Mar 16, 2015 35.37 36.28 34.87 36.26 6,407,910 +0.69(+1.93%)
Mar 13, 2015 35.69 35.98 35.31 35.57 6,082,065 +0.20(+0.55%)
Mar 12, 2015 36.20 36.66 35.30 35.38 6,175,567 -0.44(-1.24%)
Mar 11, 2015 35.63 36.07 35.34 35.82 7,404,883 +0.28(+0.78%)
Mar 10, 2015 36.51 36.52 35.50 35.54 8,457,691 -1.35(-3.66%)
Mar 09, 2015 36.64 37.68 36.50 36.89 6,795,671 +0.47(+1.30%)
Mar 06, 2015 37.35 37.94 36.38 36.42 6,211,109 -1.21(-3.20%)
Mar 05, 2015 37.85 38.11 37.60 37.63 5,083,523 -0.10(-0.25%)
Mar 04, 2015 37.72 38.09 37.30 37.72 7,381,661 -0.28(-0.74%)
Mar 03, 2015 37.95 38.34 37.66 38.00 9,601,384 +0.37(+0.97%)
Mar 02, 2015 38.49 38.49 37.45 37.64 12,526,049 -1.19(-3.07%)
Feb 27, 2015 39.61 40.01 38.81 38.83 5,930,796 -0.75(-1.91%)
Feb 26, 2015 38.72 40.06 38.72 39.58 9,271,934 +0.88(+2.27%)
Feb 25, 2015 38.97 39.37 38.44 38.70 7,030,980 -0.19(-0.49%)
Feb 24, 2015 39.44 39.49 38.51 38.89 6,872,070 -0.43(-1.10%)
Feb 23, 2015 39.02 39.98 38.88 39.33 6,814,823 +0.29(+0.74%)
Feb 20, 2015 39.07 39.55 38.57 39.04 8,760,028 -0.03(-0.08%)
Feb 19, 2015 38.51 39.15 38.37 39.07 7,088,749 +0.38(+0.97%)
Feb 18, 2015 38.21 38.72 37.90 38.69 6,565,630 +0.30(+0.78%)
Feb 17, 2015 38.19 38.68 37.63 38.39 8,985,829 +0.13(+0.33%)
Feb 13, 2015 37.63 38.27 38.27 38.27 15,929,743 +0.86(+2.30%)
Feb 12, 2015 37.58 37.60 36.96 37.40 8,345,128 +0.18(+0.48%)
Feb 11, 2015 37.33 37.62 36.96 37.23 7,244,246 -0.46(-1.23%)
Feb 10, 2015 37.06 37.85 36.43 37.69 12,241,641 +0.74(+2.01%)
Feb 09, 2015 36.39 37.05 36.23 36.95 11,315,719 +0.48(+1.30%)
Feb 06, 2015 35.91 36.86 35.70 36.47 13,411,207 +0.58(+1.62%)
Feb 05, 2015 35.76 36.24 35.49 35.89 9,450,111 +0.41(+1.15%)
Feb 04, 2015 35.42 35.86 34.80 35.48 12,235,525 +0.14(+0.39%)
Feb 03, 2015 34.70 35.35 34.41 35.35 11,423,910 +0.69(+2.00%)
Feb 02, 2015 34.25 34.67 33.56 34.65 8,433,524 +0.50(+1.46%)
Jan 30, 2015 32.84 34.45 32.76 34.15 13,226,581 +0.95(+2.87%)
Jan 29, 2015 33.31 33.66 32.53 33.20 7,060,853 +0.27(+0.81%)
Jan 28, 2015 32.83 33.41 32.42 32.94 11,429,503 +0.23(+0.69%)
Jan 27, 2015 32.27 32.80 32.23 32.71 6,364,098 +0.18(+0.56%)
Jan 26, 2015 32.15 32.67 32.15 32.53 8,497,784 +0.38(+1.18%)
Jan 23, 2015 31.05 32.65 30.83 32.15 12,575,966 +1.18(+3.80%)
Jan 22, 2015 30.14 31.09 29.86 30.97 10,736,026 +1.11(+3.73%)
Jan 21, 2015 29.68 30.16 29.52 29.86 9,245,323 +0.20(+0.66%)
Jan 20, 2015 28.57 29.78 28.57 29.66 9,974,577 +1.05(+3.69%)
Jan 16, 2015 28.48 29.03 28.42 28.61 12,383,329 +0.26(+0.92%)
Jan 15, 2015 28.64 28.86 27.75 28.35 12,823,411 -0.29(-1.00%)
Jan 14, 2015 29.51 29.52 28.02 28.64 19,350,910 -1.19(-3.99%)
Jan 13, 2015 31.33 31.88 29.59 29.83 17,045,248 -1.68(-5.34%)
Jan 12, 2015 32.26 32.52 31.36 31.51 11,145,197 -1.13(-3.47%)
Jan 09, 2015 33.52 33.63 32.59 32.64 7,279,656 -0.94(-2.79%)
Jan 08, 2015 33.19 33.75 33.01 33.58 9,473,162 +0.77(+2.35%)
Jan 07, 2015 33.07 33.07 32.33 32.81 9,504,517 +0.27(+0.83%)
Jan 06, 2015 32.88 33.32 32.17 32.54 7,596,802 -0.32(-0.99%)
Jan 05, 2015 33.51 33.68 32.40 32.86 14,070,545 -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.