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 29, 2019 51.31 51.42 49.90 50.01 9,866,609 -0.92(-1.80%)
Mar 28, 2019 51.63 52.04 50.64 50.93 6,097,784 -1.04(-1.99%)
Mar 27, 2019 51.56 52.24 51.29 51.97 5,736,177 +0.19(+0.37%)
Mar 26, 2019 51.66 52.50 51.17 51.78 5,016,107 +0.66(+1.29%)
Mar 25, 2019 51.08 51.34 50.44 51.12 6,210,953 -0.11(-0.21%)
Mar 22, 2019 51.91 52.22 50.66 51.22 5,582,091 -1.25(-2.37%)
Mar 21, 2019 51.83 52.93 51.57 52.47 7,547,140 +0.50(+0.96%)
Mar 20, 2019 51.63 52.43 50.82 51.97 9,736,289 +0.13(+0.26%)
Mar 19, 2019 52.14 52.68 51.63 51.83 7,463,874 -0.04(-0.08%)
Mar 18, 2019 50.82 51.98 50.81 51.88 9,031,859 +1.36(+2.70%)
Mar 15, 2019 49.68 51.20 49.64 50.51 10,978,097 +0.64(+1.27%)
Mar 14, 2019 49.85 50.08 49.22 49.88 6,549,999 +0.10(+0.20%)
Mar 13, 2019 49.31 49.80 49.24 49.78 7,471,489 +0.59(+1.21%)
Mar 12, 2019 49.44 50.14 49.19 49.19 6,999,579 -0.28(-0.57%)
Mar 11, 2019 48.38 49.49 48.24 49.47 7,982,455 +1.42(+2.96%)
Mar 08, 2019 48.32 48.42 47.53 48.05 9,131,840 -1.12(-2.28%)
Mar 07, 2019 50.09 50.27 49.04 49.17 6,977,973 -0.91(-1.82%)
Mar 06, 2019 50.46 50.76 49.80 50.08 9,827,740 -0.74(-1.45%)
Mar 05, 2019 51.63 51.72 50.40 50.82 8,327,189 -1.00(-1.94%)
Mar 04, 2019 52.54 52.54 50.42 51.82 8,407,158 -0.56(-1.07%)
Mar 01, 2019 51.91 52.81 51.91 52.38 7,263,683 +0.56(+1.08%)
Feb 28, 2019 52.96 53.01 51.51 51.82 8,974,200 -1.16(-2.19%)
Feb 27, 2019 54.02 54.20 52.92 52.98 6,947,238 -0.99(-1.84%)
Feb 26, 2019 54.13 54.58 53.93 53.97 4,483,274 -0.13(-0.25%)
Feb 25, 2019 54.29 54.51 53.86 54.11 4,730,592 -0.23(-0.42%)
Feb 22, 2019 54.55 55.03 54.12 54.33 4,241,676 +0.30(+0.56%)
Feb 21, 2019 54.32 55.14 53.87 54.03 8,441,782 -0.38(-0.69%)
Feb 20, 2019 54.31 55.11 53.88 54.41 6,486,648 +0.08(+0.15%)
Feb 19, 2019 53.90 54.67 53.70 54.32 4,591,085 +0.33(+0.60%)
Feb 15, 2019 53.79 54.26 53.49 54.00 6,233,179 +0.92(+1.73%)
Feb 14, 2019 52.51 53.64 52.25 53.08 5,761,652 +0.32(+0.61%)
Feb 13, 2019 51.43 52.89 51.26 52.76 4,995,534 +1.48(+2.88%)
Feb 12, 2019 51.64 52.13 51.15 51.28 7,816,451 +0.12(+0.24%)
Feb 11, 2019 51.75 52.58 50.74 51.16 11,639,795 -0.83(-1.59%)
Feb 08, 2019 52.54 53.13 51.32 51.98 9,985,659 -0.81(-1.54%)
Feb 07, 2019 55.40 56.97 52.27 52.80 11,458,486 -2.63(-4.74%)
Feb 06, 2019 55.45 56.19 55.28 55.42 6,613,375 -0.26(-0.46%)
Feb 05, 2019 54.70 55.68 54.59 55.68 6,359,501 +1.05(+1.93%)
Feb 04, 2019 54.21 54.84 54.05 54.63 6,691,428 +0.36(+0.67%)
Feb 01, 2019 55.27 55.70 54.16 54.26 6,294,228 -0.65(-1.19%)
Jan 31, 2019 54.81 55.62 54.41 54.92 10,516,878 +0.77(+1.42%)
Jan 30, 2019 53.68 54.55 53.20 54.15 6,932,238 +0.99(+1.86%)
Jan 29, 2019 52.69 53.36 52.22 53.16 7,145,938 +0.35(+0.66%)
Jan 28, 2019 52.74 53.39 52.31 52.81 13,274,853 -0.30(-0.56%)
Jan 25, 2019 52.78 53.76 52.23 53.11 9,549,144 +0.80(+1.54%)
Jan 24, 2019 53.77 53.93 52.18 52.31 8,829,885 -1.44(-2.68%)
Jan 23, 2019 53.87 54.57 53.03 53.75 5,248,435 +0.02(+0.05%)
Jan 22, 2019 54.43 55.14 53.60 53.73 7,439,069 -1.05(-1.92%)
Jan 18, 2019 54.97 55.05 53.76 54.78 6,932,712 +0.25(+0.46%)
Jan 17, 2019 52.88 54.55 52.61 54.53 5,344,890 +1.20(+2.25%)
Jan 16, 2019 53.05 53.52 52.76 53.33 6,304,581 +0.01(+0.02%)
Jan 15, 2019 54.27 54.33 52.99 53.32 5,138,766 -0.46(-0.85%)
Jan 14, 2019 53.29 54.25 53.29 53.77 5,758,482 +0.01(+0.02%)
Jan 11, 2019 52.59 54.82 52.40 53.77 8,281,346 +1.03(+1.95%)
Jan 10, 2019 53.17 53.46 51.80 52.74 9,687,253 -0.49(-0.92%)
Jan 09, 2019 52.35 54.09 51.90 53.23 8,654,776 +1.12(+2.15%)
Jan 08, 2019 51.89 52.75 51.30 52.11 7,068,857 +0.51(+0.98%)
Jan 07, 2019 51.28 52.27 50.69 51.60 7,591,006 +0.51(+0.99%)
Jan 04, 2019 49.66 51.16 49.11 51.10 7,597,980 +2.39(+4.90%)
Jan 03, 2019 49.49 49.76 48.11 48.71 7,436,936 -0.72(-1.46%)
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.