Marathon Petroleum (NY: MPC )

164.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 39.16 39.16 39.16 0 -0.08(-0.20%)
Dec 29, 2016 39.17 39.73 38.95 39.24 3,450,660 +0.09(+0.24%)
Dec 28, 2016 39.72 39.79 39.12 39.15 4,166,324 -0.61(-1.55%)
Dec 27, 2016 39.52 39.78 39.41 39.76 4,501,026 +0.26(+0.67%)
Dec 23, 2016 39.50 39.50 39.50 0 +0.34(+0.87%)
Dec 22, 2016 38.37 39.44 38.33 39.16 7,855,540 +1.05(+2.76%)
Dec 21, 2016 38.27 38.40 37.41 38.11 10,448,245 -0.30(-0.79%)
Dec 20, 2016 38.58 38.74 38.16 38.41 4,330,218 -0.05(-0.12%)
Dec 19, 2016 38.65 38.72 38.12 38.46 5,403,817 -0.52(-1.34%)
Dec 16, 2016 38.23 39.26 38.11 38.98 8,703,285 +0.96(+2.52%)
Dec 15, 2016 37.64 38.28 37.64 38.02 6,988,717 +0.36(+0.95%)
Dec 14, 2016 37.91 38.49 37.58 37.66 6,740,983 -0.64(-1.67%)
Dec 13, 2016 38.36 38.72 38.06 38.30 6,275,097 +0.12(+0.31%)
Dec 12, 2016 39.23 39.39 37.70 38.18 7,135,650 -0.27(-0.71%)
Dec 09, 2016 38.85 39.34 38.24 38.46 8,092,434 -0.48(-1.24%)
Dec 08, 2016 38.97 39.44 38.56 38.94 6,694,086 +0.32(+0.83%)
Dec 07, 2016 37.22 39.11 37.12 38.62 12,457,470 +1.88(+5.12%)
Dec 06, 2016 37.25 37.27 36.67 36.74 6,874,790 -0.61(-1.62%)
Dec 05, 2016 37.55 37.82 37.08 37.34 6,179,587 +0.16(+0.44%)
Dec 02, 2016 37.06 37.87 37.06 37.18 5,686,242 +0.05(+0.13%)
Dec 01, 2016 36.94 38.34 36.71 37.13 11,200,070 +0.56(+1.53%)
Nov 30, 2016 35.98 36.77 34.69 36.57 14,229,914 +0.81(+2.26%)
Nov 29, 2016 36.24 36.52 35.68 35.76 9,974,840 -0.83(-2.27%)
Nov 28, 2016 37.74 37.98 36.53 36.60 7,180,794 -0.89(-2.39%)
Nov 25, 2016 36.93 37.51 36.85 37.49 2,555,990 +0.38(+1.03%)
Nov 23, 2016 37.11 37.11 37.11 0 -0.12(-0.33%)
Nov 22, 2016 36.91 37.97 36.81 37.23 16,760,847 +0.54(+1.48%)
Nov 21, 2016 35.31 36.78 34.92 36.69 26,058,546 +3.00(+8.91%)
Nov 18, 2016 33.60 33.91 33.11 33.69 6,290,159 -0.04(-0.12%)
Nov 17, 2016 34.11 34.45 33.59 33.73 5,123,718 -0.10(-0.30%)
Nov 16, 2016 33.91 34.13 33.53 33.83 5,355,434 -0.26(-0.78%)
Nov 15, 2016 33.98 34.49 33.28 34.09 10,973,326 +0.19(+0.55%)
Nov 14, 2016 33.92 34.37 33.73 33.91 8,680,413 -0.01(-0.02%)
Nov 11, 2016 33.64 33.99 33.11 33.91 8,422,175 +0.11(+0.32%)
Nov 10, 2016 33.60 34.41 33.38 33.81 7,653,299 +0.19(+0.57%)
Nov 09, 2016 32.03 33.87 31.96 33.61 11,131,257 +1.35(+4.18%)
Nov 08, 2016 32.81 32.82 32.14 32.26 5,720,453 -0.60(-1.83%)
Nov 07, 2016 32.39 32.88 32.26 32.86 9,593,388 +1.06(+3.32%)
Nov 04, 2016 31.63 32.22 31.58 31.81 4,208,155 +0.04(+0.12%)
Nov 03, 2016 31.79 31.98 30.87 31.77 7,478,840 +0.14(+0.44%)
Nov 02, 2016 32.32 32.81 31.40 31.63 9,202,221 -1.03(-3.16%)
Nov 01, 2016 34.16 34.65 32.20 32.66 16,651,177 -0.96(-2.87%)
Oct 31, 2016 33.33 33.91 33.31 33.63 11,328,161 +0.59(+1.80%)
Oct 28, 2016 32.83 33.20 32.30 33.03 10,718,059 +0.01(+0.02%)
Oct 27, 2016 33.98 34.07 32.02 33.03 17,732,054 -1.12(-3.28%)
Oct 26, 2016 33.42 34.62 33.37 34.14 8,563,890 +0.44(+1.30%)
Oct 25, 2016 33.81 34.40 33.47 33.70 8,571,688 -0.07(-0.21%)
Oct 24, 2016 34.05 34.19 33.61 33.77 6,561,207 -0.24(-0.70%)
Oct 21, 2016 32.91 34.15 32.83 34.01 6,233,543 +0.80(+2.42%)
Oct 20, 2016 32.72 33.36 32.57 33.21 3,954,947 +0.31(+0.94%)
Oct 19, 2016 33.11 33.23 32.59 32.90 9,412,406 -0.06(-0.19%)
Oct 18, 2016 32.58 33.20 32.52 32.96 3,967,383 +0.68(+2.10%)
Oct 17, 2016 32.12 32.62 31.98 32.29 5,314,354 +0.15(+0.48%)
Oct 14, 2016 32.35 32.39 31.74 32.13 6,017,296 +0.07(+0.22%)
Oct 13, 2016 31.84 32.24 31.20 32.06 5,609,517 -0.08(-0.24%)
Oct 12, 2016 32.25 32.39 31.59 32.14 4,846,185 -0.23(-0.72%)
Oct 11, 2016 32.79 33.13 32.06 32.37 6,650,612 -0.39(-1.20%)
Oct 10, 2016 32.77 32.89 32.42 32.76 4,936,505 +0.54(+1.68%)
Oct 07, 2016 32.68 32.76 32.02 32.22 5,739,631 -0.46(-1.39%)
Oct 06, 2016 32.87 32.94 32.12 32.68 7,268,538 +0.07(+0.21%)
Oct 05, 2016 32.28 32.90 32.15 32.61 5,313,998 +0.69(+2.15%)
Oct 04, 2016 31.71 32.64 31.70 31.92 5,323,597 +0.32(+1.03%)
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.