Skip to main content

Marathon Petroleum (NY: MPC )

196.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 85.75 86.42 83.23 83.29 5,336,144 -2.32(-2.71%)
Apr 28, 2022 83.86 86.13 82.73 85.61 5,403,950 +2.33(+2.80%)
Apr 27, 2022 81.95 84.04 80.58 83.28 5,470,195 +1.70(+2.08%)
Apr 26, 2022 80.99 83.01 80.41 81.58 5,455,485 +1.15(+1.44%)
Apr 25, 2022 80.83 81.13 77.86 80.43 5,148,030 -2.69(-3.24%)
Apr 22, 2022 84.40 85.51 83.04 83.12 4,245,186 -1.58(-1.87%)
Apr 21, 2022 87.82 88.92 84.65 84.71 5,852,238 -2.14(-2.46%)
Apr 20, 2022 86.62 87.70 86.42 86.84 5,037,692 +0.52(+0.60%)
Apr 19, 2022 85.62 87.06 85.33 86.33 4,053,097 +0.31(+0.37%)
Apr 18, 2022 84.42 86.49 84.03 86.01 5,532,816 +2.78(+3.34%)
Apr 14, 2022 83.46 84.30 83.04 83.24 4,274,828 -0.37(-0.45%)
Apr 13, 2022 82.73 83.66 81.86 83.61 3,501,371 +1.71(+2.09%)
Apr 12, 2022 82.48 83.54 81.66 81.90 4,437,865 +0.88(+1.08%)
Apr 11, 2022 82.30 82.41 80.88 81.02 4,677,388 -1.93(-2.32%)
Apr 08, 2022 82.59 83.68 81.85 82.95 5,331,302 +1.00(+1.22%)
Apr 07, 2022 82.06 82.44 80.13 81.95 4,404,448 +0.27(+0.33%)
Apr 06, 2022 81.47 82.03 80.21 81.68 4,781,894 +0.82(+1.02%)
Apr 05, 2022 81.62 82.51 80.79 80.86 3,969,675 -0.34(-0.42%)
Apr 04, 2022 81.14 82.07 80.61 81.20 3,983,446 +0.25(+0.31%)
Apr 01, 2022 81.40 82.35 80.44 80.95 7,764,922 -0.66(-0.81%)
Mar 31, 2022 80.74 83.14 80.37 81.61 7,376,479 +0.14(+0.18%)
Mar 30, 2022 80.35 81.61 79.90 81.47 6,160,493 +2.11(+2.66%)
Mar 29, 2022 76.99 79.37 76.83 79.36 4,413,795 +1.12(+1.43%)
Mar 28, 2022 77.35 78.69 77.07 78.24 4,659,731 -0.25(-0.32%)
Mar 25, 2022 77.32 78.66 77.09 78.49 5,433,967 +0.80(+1.03%)
Mar 24, 2022 77.31 78.03 76.73 77.69 4,449,410 +0.89(+1.16%)
Mar 23, 2022 76.43 77.27 76.07 76.80 4,862,178 +1.15(+1.53%)
Mar 22, 2022 76.31 76.60 74.71 75.65 5,375,695 -0.70(-0.91%)
Mar 21, 2022 76.17 76.57 75.57 76.34 6,558,665 +1.58(+2.12%)
Mar 18, 2022 73.60 74.84 72.60 74.76 18,426,182 +1.12(+1.52%)
Mar 17, 2022 72.31 73.74 72.15 73.64 7,428,494 +2.19(+3.06%)
Mar 16, 2022 71.74 72.54 70.86 71.46 7,134,051 +0.44(+0.62%)
Mar 15, 2022 71.69 71.90 69.85 71.02 8,247,006 -2.16(-2.95%)
Mar 14, 2022 74.16 75.12 72.08 73.17 8,271,173 -1.77(-2.36%)
Mar 11, 2022 73.84 76.30 73.84 74.94 8,936,329 +0.55(+0.74%)
Mar 10, 2022 72.58 74.69 74.39 7,739,381 +2.39(+3.31%)
Mar 09, 2022 71.40 73.77 70.16 72.00 8,472,751 -0.75(-1.04%)
Mar 08, 2022 73.13 74.77 71.73 72.75 11,033,341 +1.60(+2.25%)
Mar 07, 2022 74.23 75.11 70.02 71.15 9,839,576 -3.05(-4.10%)
Mar 04, 2022 72.89 74.23 72.70 74.20 6,981,367 +0.34(+0.47%)
Mar 03, 2022 73.38 74.89 73.17 73.85 5,964,748 +0.36(+0.49%)
Mar 02, 2022 72.72 74.22 70.94 73.49 8,392,381 +1.89(+2.64%)
Mar 01, 2022 74.98 75.68 71.02 71.60 6,807,286 -2.73(-3.67%)
Feb 28, 2022 72.17 74.36 71.98 74.33 8,411,819 +1.27(+1.74%)
Feb 25, 2022 71.80 73.53 72.18 73.06 5,527,222 +1.99(+2.79%)
Feb 24, 2022 72.60 72.94 69.44 71.07 7,852,115 -1.20(-1.66%)
Feb 23, 2022 72.80 73.43 72.04 72.28 6,037,756 +0.09(+0.12%)
Feb 22, 2022 74.89 75.03 71.39 72.19 5,102,592 -1.33(-1.80%)
Feb 18, 2022 73.52 0 +0.06(+0.08%)
Feb 17, 2022 74.29 74.76 73.19 73.46 7,369,870 -1.05(-1.41%)
Feb 16, 2022 75.55 76.63 74.12 74.51 6,006,507 -0.33(-0.45%)
Feb 15, 2022 73.79 75.52 73.41 74.84 4,516,892 -0.16(-0.22%)
Feb 14, 2022 76.62 76.85 74.42 75.01 6,908,762 -1.92(-2.50%)
Feb 11, 2022 76.00 77.12 75.51 76.93 6,877,683 +1.37(+1.82%)
Feb 10, 2022 75.45 77.04 75.12 75.56 6,752,365 -0.05(-0.06%)
Feb 09, 2022 75.11 76.54 75.11 75.60 5,877,996 +0.47(+0.63%)
Feb 08, 2022 75.76 76.19 74.30 75.13 8,389,623 -0.51(-0.68%)
Feb 07, 2022 74.07 76.33 73.69 75.64 7,663,776 +1.55(+2.10%)
Feb 04, 2022 73.55 74.79 73.25 74.09 6,514,950 +1.16(+1.59%)
Feb 03, 2022 74.46 72.61 72.93 7,458,943 -1.45(-1.95%)
Feb 02, 2022 72.29 74.65 72.06 74.38 13,280,936 +4.24(+6.05%)
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.