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 (%)
Nov 30, 2022 121.05 121.46 117.04 118.42 7,784,810 -1.61(-1.34%)
Nov 29, 2022 119.29 121.18 118.77 120.04 3,004,146 +1.51(+1.27%)
Nov 28, 2022 119.09 121.19 118.14 118.53 3,510,995 -3.19(-2.62%)
Nov 25, 2022 122.71 124.07 121.59 121.72 1,633,918 -0.39(-0.32%)
Nov 23, 2022 121.29 123.81 120.83 122.11 4,054,058 -0.97(-0.79%)
Nov 22, 2022 118.60 123.78 118.44 123.08 4,434,399 +6.12(+5.23%)
Nov 21, 2022 116.64 117.43 113.35 116.97 5,251,054 -0.85(-0.72%)
Nov 18, 2022 115.39 118.44 114.69 117.81 3,891,671 +0.76(+0.65%)
Nov 17, 2022 114.91 117.14 114.48 117.05 3,290,225 +0.53(+0.45%)
Nov 16, 2022 115.43 117.19 114.86 116.53 2,837,397 -0.14(-0.12%)
Nov 15, 2022 117.52 118.05 114.91 116.67 3,682,225 +0.21(+0.18%)
Nov 14, 2022 117.05 118.95 116.33 116.45 2,938,407 -0.68(-0.58%)
Nov 11, 2022 116.63 118.54 115.79 117.13 3,508,977 +1.98(+1.72%)
Nov 10, 2022 114.43 115.39 112.54 115.15 2,976,104 +3.21(+2.87%)
Nov 09, 2022 114.43 115.37 111.80 111.94 2,983,042 -3.13(-2.72%)
Nov 08, 2022 115.39 115.58 113.35 115.07 2,182,522 -0.39(-0.34%)
Nov 07, 2022 114.09 116.31 113.68 115.46 4,660,683 +1.79(+1.57%)
Nov 04, 2022 116.25 116.89 112.44 113.67 2,844,862 -0.53(-0.47%)
Nov 03, 2022 110.25 114.92 109.45 114.20 3,148,587 +3.35(+3.02%)
Nov 02, 2022 115.05 115.13 110.82 110.85 4,140,743 -4.32(-3.75%)
Nov 01, 2022 109.99 115.78 108.95 115.17 5,966,915 +5.39(+4.91%)
Oct 31, 2022 108.42 111.22 108.23 109.78 3,268,718 +0.05(+0.04%)
Oct 28, 2022 110.72 111.00 108.54 109.73 2,642,248 -0.08(-0.07%)
Oct 27, 2022 110.70 111.80 109.53 109.80 2,603,861 +0.51(+0.47%)
Oct 26, 2022 108.32 110.30 106.75 109.29 2,564,292 +1.62(+1.51%)
Oct 25, 2022 106.99 108.06 105.92 107.67 3,249,108 -0.02(-0.02%)
Oct 24, 2022 107.75 108.50 106.59 107.69 2,785,125 +0.08(+0.07%)
Oct 21, 2022 106.10 107.84 104.08 107.61 3,182,584 +1.97(+1.87%)
Oct 20, 2022 105.88 107.83 104.93 105.64 2,828,467 +0.45(+0.43%)
Oct 19, 2022 104.55 106.44 103.91 105.19 3,754,232 +0.69(+0.66%)
Oct 18, 2022 103.30 104.94 102.50 104.50 2,850,545 +2.70(+2.65%)
Oct 17, 2022 102.37 103.97 101.26 101.80 2,422,642 +1.23(+1.22%)
Oct 14, 2022 104.74 106.19 100.17 100.58 3,162,732 -4.80(-4.56%)
Oct 13, 2022 100.28 106.47 99.83 105.38 3,356,300 +3.97(+3.92%)
Oct 12, 2022 99.57 102.27 98.20 101.41 3,157,410 +1.48(+1.48%)
Oct 11, 2022 100.86 101.75 99.14 99.93 3,326,048 -2.54(-2.48%)
Oct 10, 2022 103.75 104.95 101.53 102.47 2,847,632 -0.75(-0.73%)
Oct 07, 2022 104.60 105.33 102.13 103.22 3,224,057 -0.99(-0.95%)
Oct 06, 2022 103.30 104.72 102.62 104.21 2,480,827 +0.27(+0.26%)
Oct 05, 2022 103.64 104.87 101.30 103.94 4,650,476 -0.14(-0.13%)
Oct 04, 2022 101.06 104.15 100.53 104.07 5,186,518 +4.76(+4.80%)
Oct 03, 2022 98.94 100.44 96.82 99.31 3,909,187 +3.34(+3.48%)
Sep 30, 2022 95.12 97.52 94.71 95.97 5,187,240 +0.61(+0.64%)
Sep 29, 2022 96.13 96.42 93.97 95.36 2,862,704 -1.34(-1.39%)
Sep 28, 2022 90.20 97.17 89.95 96.70 5,416,423 +7.00(+7.80%)
Sep 27, 2022 88.34 90.40 88.07 89.71 3,879,680 +3.20(+3.70%)
Sep 26, 2022 87.73 89.91 86.37 86.51 5,824,447 -1.85(-2.09%)
Sep 23, 2022 89.56 89.80 86.98 88.36 8,557,572 -4.38(-4.72%)
Sep 22, 2022 92.73 93.77 91.91 92.73 3,272,900 +1.27(+1.38%)
Sep 21, 2022 95.66 95.86 91.41 91.47 4,363,912 -2.44(-2.60%)
Sep 20, 2022 92.17 94.27 92.17 93.91 4,067,592 +0.87(+0.93%)
Sep 19, 2022 89.75 93.18 89.14 93.04 4,349,171 +0.63(+0.68%)
Sep 16, 2022 92.70 93.06 90.37 92.41 19,481,094 -0.47(-0.51%)
Sep 15, 2022 93.68 93.68 91.56 92.89 6,815,663 -2.11(-2.22%)
Sep 14, 2022 95.46 96.80 93.85 94.99 5,197,400 +0.65(+0.69%)
Sep 13, 2022 94.93 96.38 93.88 94.35 4,944,686 -2.21(-2.29%)
Sep 12, 2022 97.80 98.18 95.75 96.56 3,347,158 -0.07(-0.07%)
Sep 09, 2022 96.81 97.16 95.70 96.63 3,698,002 +1.51(+1.58%)
Sep 08, 2022 95.38 95.64 94.04 95.12 4,181,615 +0.11(+0.11%)
Sep 07, 2022 93.72 95.50 92.40 95.01 4,322,211 -0.12(-0.12%)
Sep 06, 2022 96.57 96.88 94.26 95.13 4,267,178 -0.65(-0.68%)
Sep 02, 2022 95.04 96.78 94.86 95.78 4,354,898 +2.29(+2.45%)
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.