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 (%)
Apr 28, 2023 117.84 120.46 117.12 119.32 5,464,204 +0.56(+0.47%)
Apr 27, 2023 119.84 120.37 117.93 118.76 4,714,385 -1.08(-0.90%)
Apr 26, 2023 120.69 121.10 118.65 119.84 3,539,573 -0.61(-0.50%)
Apr 25, 2023 122.43 122.99 119.82 120.44 2,949,434 -3.29(-2.66%)
Apr 24, 2023 120.60 124.83 120.32 123.73 4,302,710 +2.91(+2.41%)
Apr 21, 2023 122.87 123.29 119.95 120.82 3,329,424 -2.11(-1.72%)
Apr 20, 2023 122.31 123.56 121.67 122.93 3,129,759 -0.69(-0.55%)
Apr 19, 2023 125.13 125.58 121.97 123.61 3,921,710 -2.61(-2.07%)
Apr 18, 2023 125.33 126.82 124.56 126.22 3,026,929 -0.23(-0.19%)
Apr 17, 2023 127.35 127.79 124.82 126.46 2,939,862 -1.45(-1.13%)
Apr 14, 2023 127.60 128.88 126.60 127.91 2,456,704 +0.29(+0.23%)
Apr 13, 2023 126.61 128.22 124.89 127.61 2,551,255 +0.25(+0.20%)
Apr 12, 2023 128.80 129.19 127.14 127.36 2,466,062 -1.93(-1.49%)
Apr 11, 2023 129.09 130.41 128.21 129.28 2,640,992 +0.93(+0.72%)
Apr 10, 2023 125.90 129.07 125.90 128.36 2,828,240 +2.50(+1.99%)
Apr 06, 2023 130.03 130.13 125.56 125.85 3,353,790 -3.94(-3.04%)
Apr 05, 2023 122.74 130.47 122.31 129.79 6,534,890 +6.74(+5.48%)
Apr 04, 2023 131.33 131.51 122.16 123.06 5,374,621 -9.60(-7.24%)
Apr 03, 2023 134.21 135.78 130.01 132.66 4,849,205 +0.79(+0.60%)
Mar 31, 2023 131.24 131.92 129.94 131.87 3,213,993 +0.87(+0.66%)
Mar 30, 2023 132.05 132.30 130.08 131.00 3,002,123 -0.14(-0.10%)
Mar 29, 2023 131.06 132.16 130.07 131.13 4,517,855 +2.45(+1.91%)
Mar 28, 2023 124.26 129.79 124.21 128.68 4,000,779 +2.60(+2.06%)
Mar 27, 2023 123.53 127.08 123.12 126.08 4,199,145 +4.12(+3.38%)
Mar 24, 2023 120.61 122.75 117.93 121.96 3,942,777 -1.42(-1.15%)
Mar 23, 2023 124.53 127.63 122.23 123.38 3,308,954 -0.81(-0.65%)
Mar 22, 2023 125.44 127.88 124.12 124.19 3,298,105 -1.28(-1.02%)
Mar 21, 2023 125.72 127.18 123.93 125.47 4,710,664 +2.00(+1.62%)
Mar 20, 2023 120.92 124.50 120.75 123.48 4,939,230 +2.53(+2.09%)
Mar 17, 2023 122.45 122.97 120.19 120.94 13,413,419 -1.47(-1.20%)
Mar 16, 2023 117.63 123.21 116.83 122.41 6,309,063 +2.42(+2.01%)
Mar 15, 2023 120.67 121.76 116.96 119.99 6,818,711 -4.98(-3.98%)
Mar 14, 2023 121.97 127.87 121.56 124.97 4,629,683 +3.91(+3.23%)
Mar 13, 2023 122.22 123.64 119.19 121.06 4,253,890 -4.66(-3.71%)
Mar 10, 2023 126.22 129.12 125.22 125.72 3,830,918 +0.17(+0.13%)
Mar 09, 2023 126.12 129.54 125.43 125.56 3,451,211 +0.50(+0.40%)
Mar 08, 2023 127.14 128.87 122.87 125.06 3,595,794 -2.29(-1.80%)
Mar 07, 2023 128.67 129.76 126.46 127.35 3,673,237 -1.67(-1.30%)
Mar 06, 2023 129.31 130.31 127.77 129.02 3,344,766 -1.55(-1.18%)
Mar 03, 2023 126.67 131.19 125.95 130.57 3,733,829 +3.78(+2.99%)
Mar 02, 2023 125.88 127.53 125.07 126.78 3,173,009 +0.43(+0.34%)
Mar 01, 2023 120.95 127.11 120.36 126.35 4,391,112 +5.47(+4.52%)
Feb 28, 2023 124.91 124.98 120.83 120.88 5,904,096 -2.91(-2.35%)
Feb 27, 2023 122.74 124.78 122.59 123.80 3,126,202 +1.62(+1.33%)
Feb 24, 2023 120.84 122.70 118.87 122.17 3,291,056 -0.59(-0.48%)
Feb 23, 2023 122.12 123.69 120.18 122.76 2,958,625 +2.68(+2.23%)
Feb 22, 2023 119.97 122.17 119.31 120.08 3,213,431 -0.28(-0.24%)
Feb 21, 2023 119.00 121.97 119.00 120.37 4,121,044 +0.56(+0.47%)
Feb 17, 2023 121.98 122.25 118.88 119.81 3,349,458 -3.92(-3.17%)
Feb 16, 2023 123.82 125.79 123.42 123.73 2,652,672 -0.59(-0.47%)
Feb 15, 2023 123.66 124.62 122.52 124.32 3,117,329 -0.76(-0.61%)
Feb 14, 2023 123.36 125.78 123.05 125.08 3,264,444 +0.81(+0.65%)
Feb 13, 2023 122.63 124.32 121.68 124.27 3,598,620 +0.99(+0.80%)
Feb 10, 2023 119.19 123.56 119.19 123.28 3,566,322 +5.88(+5.01%)
Feb 09, 2023 118.14 118.92 116.44 117.40 2,867,784 -0.80(-0.68%)
Feb 08, 2023 118.72 119.32 116.27 118.20 3,090,700 -0.65(-0.55%)
Feb 07, 2023 113.55 119.25 113.55 118.85 5,512,378 +5.66(+5.00%)
Feb 06, 2023 115.26 116.11 110.96 113.19 4,308,752 -1.74(-1.51%)
Feb 03, 2023 117.23 118.50 114.77 114.93 3,347,778 -1.65(-1.42%)
Feb 02, 2023 119.36 119.43 114.82 116.58 6,453,808 -2.98(-2.50%)
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.