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 (%)
Sep 29, 2023 152.62 153.04 148.52 149.78 3,365,847 -3.06(-2.00%)
Sep 28, 2023 150.32 154.57 150.30 152.84 3,025,536 +1.98(+1.31%)
Sep 27, 2023 150.45 152.02 149.67 150.86 2,737,646 +1.40(+0.93%)
Sep 26, 2023 151.31 151.42 148.77 149.46 3,036,123 -3.15(-2.06%)
Sep 25, 2023 151.09 152.99 152.03 152.61 2,145,890 +0.73(+0.48%)
Sep 22, 2023 154.12 156.06 151.61 151.88 2,838,536 -1.30(-0.85%)
Sep 21, 2023 154.14 157.86 151.67 153.18 4,195,567 +2.08(+1.38%)
Sep 20, 2023 150.34 153.09 150.16 151.10 2,566,633 +0.51(+0.34%)
Sep 19, 2023 156.03 156.03 148.73 150.58 4,555,186 -4.15(-2.68%)
Sep 18, 2023 153.92 156.21 153.50 154.73 3,034,475 +2.50(+1.64%)
Sep 15, 2023 152.64 154.21 151.46 152.23 11,757,526 -2.35(-1.52%)
Sep 14, 2023 155.53 156.09 154.28 154.58 3,563,098 +0.70(+0.46%)
Sep 13, 2023 154.34 154.90 152.40 153.88 3,210,320 -0.35(-0.22%)
Sep 12, 2023 153.06 155.12 151.71 154.22 2,870,916 +1.74(+1.14%)
Sep 11, 2023 154.33 156.36 151.40 152.48 3,842,502 -1.23(-0.80%)
Sep 08, 2023 150.83 155.25 150.25 153.71 4,478,382 +4.37(+2.93%)
Sep 07, 2023 147.10 149.47 146.47 149.34 3,679,414 +2.97(+2.03%)
Sep 06, 2023 145.14 147.07 144.52 146.37 2,620,599 +0.86(+0.59%)
Sep 05, 2023 145.12 146.76 144.70 145.50 3,112,456 +1.05(+0.73%)
Sep 01, 2023 143.60 145.40 143.21 144.46 3,059,255 +3.16(+2.23%)
Aug 31, 2023 142.07 142.27 138.38 141.30 5,167,707 -0.37(-0.26%)
Aug 30, 2023 142.36 142.49 141.38 141.66 2,564,845 -0.13(-0.09%)
Aug 29, 2023 141.41 141.98 140.20 141.79 2,699,871 +0.24(+0.17%)
Aug 28, 2023 142.73 143.77 140.75 141.56 2,546,600 -0.94(-0.66%)
Aug 25, 2023 142.77 144.18 140.82 142.50 4,527,791 +0.38(+0.26%)
Aug 24, 2023 141.38 143.26 140.58 142.12 2,918,181 +0.35(+0.24%)
Aug 23, 2023 140.39 141.95 138.24 141.77 3,683,554 +0.30(+0.21%)
Aug 22, 2023 141.77 142.80 141.06 141.48 2,354,602 +0.10(+0.07%)
Aug 21, 2023 143.60 143.96 139.82 141.38 3,531,686 -1.75(-1.22%)
Aug 18, 2023 140.04 143.23 139.67 143.13 3,187,364 +2.11(+1.49%)
Aug 17, 2023 141.87 143.70 140.80 141.02 3,386,279 +1.08(+0.77%)
Aug 16, 2023 141.13 143.66 139.65 139.94 3,660,762 -1.21(-0.86%)
Aug 15, 2023 143.16 144.81 140.26 141.15 5,626,369 -5.12(-3.50%)
Aug 14, 2023 146.72 147.41 145.27 146.27 3,492,675 -1.19(-0.81%)
Aug 11, 2023 143.49 147.47 143.48 147.46 4,464,257 +4.40(+3.08%)
Aug 10, 2023 142.79 145.26 142.06 143.06 4,201,574 +1.21(+0.85%)
Aug 09, 2023 140.81 144.32 140.14 141.85 4,852,814 +2.24(+1.60%)
Aug 08, 2023 136.44 140.44 135.46 139.61 4,297,975 +1.75(+1.27%)
Aug 07, 2023 137.01 139.53 136.65 137.86 4,170,223 +2.02(+1.49%)
Aug 04, 2023 135.18 137.71 134.70 135.84 3,538,794 +1.70(+1.27%)
Aug 03, 2023 133.38 135.28 131.60 134.14 3,776,304 +0.34(+0.26%)
Aug 02, 2023 133.05 135.31 131.60 133.79 4,547,994 +0.91(+0.69%)
Aug 01, 2023 129.77 132.94 129.20 132.88 3,546,129 +1.89(+1.44%)
Jul 31, 2023 130.01 131.85 129.89 130.99 4,129,729 +1.17(+0.90%)
Jul 28, 2023 128.10 129.92 127.70 129.81 2,598,992 +2.21(+1.74%)
Jul 27, 2023 128.68 129.34 126.11 127.60 3,073,897 -0.76(-0.59%)
Jul 26, 2023 125.79 129.08 125.75 128.36 2,944,061 +1.71(+1.35%)
Jul 25, 2023 125.84 128.12 125.19 126.64 3,041,380 +0.22(+0.17%)
Jul 24, 2023 124.56 127.94 124.28 126.43 3,126,002 +2.53(+2.04%)
Jul 21, 2023 123.09 124.23 122.06 123.89 2,627,570 +1.55(+1.26%)
Jul 20, 2023 121.12 122.40 120.21 122.35 3,189,948 +2.11(+1.75%)
Jul 19, 2023 117.63 120.34 117.63 120.24 2,927,965 +2.64(+2.24%)
Jul 18, 2023 116.13 119.73 116.08 117.60 2,350,092 +1.28(+1.10%)
Jul 17, 2023 116.23 117.54 115.48 116.32 2,150,214 -0.28(-0.24%)
Jul 14, 2023 117.71 117.71 115.74 116.60 2,038,639 -1.49(-1.26%)
Jul 13, 2023 118.11 119.29 116.99 118.08 2,411,403 -0.04(-0.03%)
Jul 12, 2023 119.15 120.55 117.59 118.12 2,435,894 -0.05(-0.04%)
Jul 11, 2023 116.70 118.44 116.15 118.17 2,692,538 +2.14(+1.84%)
Jul 10, 2023 115.78 117.12 115.36 116.04 2,622,690 -0.18(-0.15%)
Jul 07, 2023 111.63 117.28 111.47 116.21 4,212,082 +4.61(+4.13%)
Jul 06, 2023 113.65 114.13 111.09 111.61 3,131,711 -2.83(-2.47%)
Jul 05, 2023 115.90 116.10 113.89 114.43 2,820,319 -1.31(-1.13%)
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.