Marathon Petroleum (NY: MPC )

118.23 -2.00 (-1.66%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 119.64 121.19 117.57 118.23 3,889,226 -2.00(-1.66%)
Dec 01, 2022 122.70 123.09 120.18 120.23 3,242,670 -1.58(-1.30%)
Nov 30, 2022 124.51 124.93 120.39 121.81 7,568,441 -1.66(-1.34%)
Nov 29, 2022 122.70 124.64 122.16 123.47 2,920,650 +1.55(+1.27%)
Nov 28, 2022 122.50 124.66 121.52 121.92 3,413,412 -3.28(-2.62%)
Nov 25, 2022 126.22 127.62 125.07 125.20 1,588,506 -0.40(-0.32%)
Nov 23, 2022 124.76 127.35 124.28 125.60 3,941,381 -1.00(-0.79%)
Nov 22, 2022 121.99 127.32 121.83 126.60 4,311,151 +6.29(+5.23%)
Nov 21, 2022 119.97 120.79 116.59 120.31 5,105,108 -0.87(-0.72%)
Nov 18, 2022 118.69 121.83 117.97 121.18 3,783,507 +0.78(+0.65%)
Nov 17, 2022 118.19 120.49 117.75 120.40 3,198,778 +0.54(+0.45%)
Nov 16, 2022 118.73 120.53 118.14 119.86 2,758,535 -0.14(-0.12%)
Nov 15, 2022 120.88 121.42 118.19 120.00 3,579,882 +0.22(+0.18%)
Nov 14, 2022 120.40 122.35 119.66 119.78 2,856,738 -0.70(-0.58%)
Nov 11, 2022 119.97 121.93 119.10 120.48 3,411,450 +2.04(+1.72%)
Nov 10, 2022 117.70 118.69 115.76 118.44 2,893,387 +3.30(+2.87%)
Nov 09, 2022 117.70 118.67 115.00 115.14 2,900,132 -3.22(-2.72%)
Nov 08, 2022 118.69 118.88 116.59 118.36 2,121,862 -0.40(-0.33%)
Nov 07, 2022 117.36 119.63 116.93 118.76 4,531,145 +1.84(+1.57%)
Nov 04, 2022 119.57 120.23 115.66 116.92 2,765,793 -0.55(-0.46%)
Nov 03, 2022 113.40 118.20 112.58 117.46 3,061,076 +3.45(+3.02%)
Nov 02, 2022 118.34 118.42 113.99 114.02 4,025,656 -4.44(-3.75%)
Nov 01, 2022 113.13 119.09 112.07 118.46 5,801,072 +5.55(+4.91%)
Oct 31, 2022 111.52 114.40 111.32 112.91 3,177,868 +0.05(+0.04%)
Oct 28, 2022 113.89 114.17 111.64 112.86 2,568,810 -0.08(-0.07%)
Oct 27, 2022 113.87 115.00 112.67 112.94 2,531,490 +0.53(+0.47%)
Oct 26, 2022 111.41 113.45 109.80 112.42 2,493,021 +1.67(+1.51%)
Oct 25, 2022 110.05 111.14 108.95 110.75 3,158,803 -0.02(-0.02%)
Oct 24, 2022 110.84 111.60 109.63 110.77 2,707,717 +0.08(+0.07%)
Oct 21, 2022 109.14 110.92 107.06 110.69 3,094,128 +2.03(+1.87%)
Oct 20, 2022 108.91 110.92 107.93 108.66 2,749,854 +0.47(+0.43%)
Oct 19, 2022 107.54 109.48 106.88 108.19 3,649,888 +0.71(+0.66%)
Oct 18, 2022 106.25 107.94 105.43 107.49 2,771,318 +2.77(+2.65%)
Oct 17, 2022 105.30 106.94 104.15 104.71 2,355,308 +1.26(+1.22%)
Oct 14, 2022 107.73 109.23 103.03 103.45 3,074,828 -4.94(-4.56%)
Oct 13, 2022 103.14 109.51 102.69 108.39 3,263,016 +4.08(+3.92%)
Oct 12, 2022 102.42 105.19 101.01 104.31 3,069,654 +1.52(+1.48%)
Oct 11, 2022 103.74 104.66 101.97 102.79 3,233,605 -2.61(-2.48%)
Oct 10, 2022 106.71 107.95 104.44 105.40 2,768,486 -0.77(-0.73%)
Oct 07, 2022 107.59 108.34 105.05 106.17 3,134,449 -1.01(-0.95%)
Oct 06, 2022 106.25 107.72 105.55 107.19 2,411,876 +0.28(+0.26%)
Oct 05, 2022 106.60 107.86 104.20 106.91 4,521,222 -0.14(-0.13%)
Oct 04, 2022 103.95 107.13 103.40 107.05 5,042,365 +4.90(+4.80%)
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.