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, 2022 79.99 82.36 79.61 80.85 7,446,423 +0.14(+0.18%)
Mar 30, 2022 79.60 80.85 79.15 80.70 6,218,907 +2.09(+2.66%)
Mar 29, 2022 76.27 78.62 76.11 78.61 4,455,647 +1.11(+1.43%)
Mar 28, 2022 76.62 77.95 76.35 77.51 4,703,914 -0.25(-0.32%)
Mar 25, 2022 76.59 77.92 76.36 77.75 5,485,492 +0.79(+1.03%)
Mar 24, 2022 76.58 77.30 76.01 76.96 4,491,599 +0.88(+1.16%)
Mar 23, 2022 75.71 76.54 75.35 76.08 4,908,281 +1.14(+1.53%)
Mar 22, 2022 75.59 75.88 74.01 74.94 5,426,667 -0.69(-0.91%)
Mar 21, 2022 75.46 75.85 74.86 75.63 6,620,854 +1.57(+2.12%)
Mar 18, 2022 72.91 74.13 71.92 74.06 18,600,896 +1.11(+1.52%)
Mar 17, 2022 71.63 73.05 71.47 72.95 7,498,931 +2.17(+3.06%)
Mar 16, 2022 71.07 71.86 70.20 70.79 7,201,695 +0.44(+0.62%)
Mar 15, 2022 71.01 71.22 69.19 70.35 8,325,203 -2.14(-2.95%)
Mar 14, 2022 73.46 74.42 71.40 72.49 8,349,600 -1.75(-2.36%)
Mar 11, 2022 73.15 75.58 73.15 74.24 9,021,063 +0.55(+0.74%)
Mar 10, 2022 71.90 73.99 73.69 7,812,766 +2.36(+3.31%)
Mar 09, 2022 70.73 73.07 69.50 71.32 8,553,089 -0.75(-1.04%)
Mar 08, 2022 72.44 74.07 71.06 72.07 11,137,958 +1.59(+2.25%)
Mar 07, 2022 73.54 74.40 69.36 70.48 9,932,874 -3.02(-4.10%)
Mar 04, 2022 72.20 73.54 72.01 73.50 7,047,564 +0.34(+0.47%)
Mar 03, 2022 72.69 74.18 72.48 73.16 6,021,306 +0.36(+0.49%)
Mar 02, 2022 72.03 73.52 70.27 72.80 8,471,956 +1.87(+2.64%)
Mar 01, 2022 74.27 74.96 70.35 70.93 6,871,832 -2.70(-3.67%)
Feb 28, 2022 71.49 73.66 71.31 73.63 8,491,580 +1.26(+1.74%)
Feb 25, 2022 71.13 72.84 71.50 72.37 5,579,631 +1.97(+2.79%)
Feb 24, 2022 71.92 72.25 68.79 70.41 7,926,568 -1.19(-1.66%)
Feb 23, 2022 72.12 72.74 71.36 71.60 6,095,005 +0.09(+0.12%)
Feb 22, 2022 74.19 74.32 70.72 71.51 5,150,974 -1.31(-1.80%)
Feb 18, 2022 72.83 0 +0.06(+0.08%)
Feb 17, 2022 73.59 74.06 72.51 72.77 7,439,750 -1.04(-1.41%)
Feb 16, 2022 74.84 75.91 73.42 73.81 6,063,460 -0.33(-0.45%)
Feb 15, 2022 73.09 74.81 72.72 74.14 4,559,721 -0.16(-0.22%)
Feb 14, 2022 75.90 76.12 73.72 74.30 6,974,271 -1.91(-2.50%)
Feb 11, 2022 75.29 76.39 74.80 76.21 6,942,897 +1.36(+1.82%)
Feb 10, 2022 74.74 76.32 74.42 74.85 6,816,391 -0.05(-0.06%)
Feb 09, 2022 74.41 75.82 74.41 74.89 5,933,731 +0.47(+0.63%)
Feb 08, 2022 75.04 75.48 73.60 74.42 8,469,174 -0.51(-0.68%)
Feb 07, 2022 73.37 75.62 73.00 74.93 7,736,443 +1.54(+2.10%)
Feb 04, 2022 72.86 74.09 72.57 73.39 6,576,725 +1.15(+1.58%)
Feb 03, 2022 73.76 71.92 72.25 7,529,669 -1.44(-1.95%)
Feb 02, 2022 71.61 73.95 71.38 73.68 13,406,865 +4.21(+6.05%)
Feb 01, 2022 66.71 69.65 66.44 69.48 8,137,808 +2.13(+3.16%)
Jan 31, 2022 67.08 67.52 67.35 7,168,974 -0.05(-0.07%)
Jan 28, 2022 67.39 68.09 65.82 67.39 8,268,717 -0.09(-0.14%)
Jan 27, 2022 68.17 68.79 66.21 67.49 9,809,826 +0.86(+1.30%)
Jan 26, 2022 67.95 68.71 66.16 66.62 8,461,233 -0.49(-0.73%)
Jan 25, 2022 65.61 67.44 64.52 67.11 11,371,336 +1.04(+1.58%)
Jan 24, 2022 64.81 66.38 63.35 66.07 10,253,933 -0.29(-0.44%)
Jan 21, 2022 67.07 67.23 65.55 66.36 10,860,787 -1.21(-1.79%)
Jan 20, 2022 68.18 69.69 67.40 67.57 7,668,169 -1.28(-1.85%)
Jan 19, 2022 70.65 71.01 68.73 68.85 7,012,079 -1.13(-1.61%)
Jan 18, 2022 70.37 71.22 68.99 69.98 8,319,186 -0.18(-0.25%)
Jan 14, 2022 70.15 0 +1.52(+2.22%)
Jan 13, 2022 68.84 69.59 68.38 68.63 5,844,403 +0.04(+0.05%)
Jan 12, 2022 68.52 69.33 67.93 68.60 7,313,234 +0.37(+0.54%)
Jan 11, 2022 66.94 68.33 66.28 68.23 7,345,842 +2.10(+3.18%)
Jan 10, 2022 66.60 67.03 65.57 66.13 6,306,759 -0.45(-0.68%)
Jan 07, 2022 65.80 66.65 65.54 66.58 6,864,743 +0.73(+1.11%)
Jan 06, 2022 65.50 66.06 64.60 65.85 8,436,175 +1.79(+2.80%)
Jan 05, 2022 64.75 65.65 63.91 64.05 9,317,301 +0.40(+0.63%)
Jan 04, 2022 62.23 63.82 62.00 63.65 9,011,629 +2.02(+3.27%)
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.