Skip to main content

Marathon Petroleum (NY: MPC )

164.67 +0.80 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 40.03 40.88 39.91 40.53 8,151,023 +0.54(+1.35%)
Jul 30, 2015 39.48 40.50 39.11 39.99 11,112,247 -1.39(-3.35%)
Jul 29, 2015 40.55 41.47 40.20 41.38 9,148,049 +0.96(+2.38%)
Jul 28, 2015 40.40 40.72 39.88 40.41 8,263,268 +0.04(+0.09%)
Jul 27, 2015 40.99 41.25 40.09 40.37 10,994,484 -1.38(-3.30%)
Jul 24, 2015 41.88 42.10 41.15 41.75 7,350,027 -0.01(-0.02%)
Jul 23, 2015 42.32 42.62 41.66 41.76 5,624,812 -0.55(-1.30%)
Jul 22, 2015 42.37 42.99 42.09 42.31 5,675,087 -0.06(-0.14%)
Jul 21, 2015 42.64 43.11 42.04 42.37 4,492,205 -0.28(-0.66%)
Jul 20, 2015 43.45 43.78 42.58 42.65 5,535,133 -0.78(-1.79%)
Jul 17, 2015 43.16 43.45 42.63 43.43 6,080,526 +0.07(+0.17%)
Jul 16, 2015 42.99 43.44 42.72 43.35 7,998,719 +0.72(+1.69%)
Jul 15, 2015 43.35 43.66 42.44 42.64 7,170,636 -0.95(-2.18%)
Jul 14, 2015 43.69 44.12 43.16 43.58 9,442,895 +0.01(+0.02%)
Jul 13, 2015 43.99 44.76 43.22 43.58 19,316,292 +3.18(+7.87%)
Jul 10, 2015 39.94 40.52 39.89 40.40 6,034,526 +0.82(+2.08%)
Jul 09, 2015 40.54 40.56 39.46 39.57 8,043,631 -0.44(-1.09%)
Jul 08, 2015 41.07 41.17 39.89 40.01 4,899,723 -1.16(-2.83%)
Jul 07, 2015 40.73 41.44 39.96 41.18 9,363,262 +0.58(+1.42%)
Jul 06, 2015 39.62 41.01 39.60 40.60 6,234,507 +0.56(+1.39%)
Jul 02, 2015 39.94 40.04 40.04 40.04 4,788,201 +0.18(+0.45%)
Jul 01, 2015 39.13 40.30 38.85 39.86 10,193,037 +1.08(+2.79%)
Jun 30, 2015 38.07 39.20 38.05 38.78 5,323,562 +1.08(+2.87%)
Jun 29, 2015 37.95 38.49 37.66 37.70 3,820,722 -0.83(-2.16%)
Jun 26, 2015 37.98 38.75 37.94 38.53 12,453,058 +0.39(+1.03%)
Jun 25, 2015 38.39 38.57 37.83 38.14 3,795,241 -0.18(-0.46%)
Jun 24, 2015 38.61 39.00 38.30 38.31 4,763,355 -0.38(-0.98%)
Jun 23, 2015 38.52 38.91 38.32 38.69 5,460,686 +0.22(+0.58%)
Jun 22, 2015 38.67 38.71 38.21 38.47 3,446,936 -0.01(-0.02%)
Jun 19, 2015 38.40 39.13 38.36 38.48 5,794,188 -0.03(-0.08%)
Jun 18, 2015 38.22 38.93 38.20 38.51 5,048,636 +0.47(+1.25%)
Jun 17, 2015 38.25 38.88 37.52 38.03 5,836,810 +0.08(+0.22%)
Jun 16, 2015 37.76 38.11 37.42 37.95 4,113,612 +0.10(+0.25%)
Jun 15, 2015 37.53 37.95 37.44 37.85 4,921,789 +0.02(+0.06%)
Jun 12, 2015 38.32 38.32 37.36 37.83 5,667,464 -0.74(-1.92%)
Jun 11, 2015 37.96 38.88 37.75 38.57 5,586,091 +0.84(+2.23%)
Jun 10, 2015 37.00 37.90 37.00 37.73 6,474,013 +0.91(+2.48%)
Jun 09, 2015 37.36 37.53 36.81 36.82 6,708,985 -0.42(-1.12%)
Jun 08, 2015 37.37 37.87 37.17 37.24 4,102,859 -0.17(-0.46%)
Jun 05, 2015 37.12 37.62 37.05 37.41 7,842,418 +0.22(+0.59%)
Jun 04, 2015 37.56 37.80 37.05 37.19 8,152,964 -0.69(-1.83%)
Jun 03, 2015 38.07 38.25 37.68 37.88 6,970,482 -0.31(-0.81%)
Jun 02, 2015 38.33 38.47 37.78 38.19 5,192,027 -0.19(-0.50%)
Jun 01, 2015 38.24 38.88 38.24 38.38 6,329,952 +0.03(+0.09%)
May 29, 2015 38.17 38.92 37.99 38.35 7,601,017 +0.26(+0.67%)
May 28, 2015 37.41 38.21 37.20 38.09 4,927,458 +0.67(+1.79%)
May 27, 2015 37.59 37.88 37.18 37.42 6,325,560 +0.19(+0.52%)
May 26, 2015 38.07 38.17 36.95 37.23 8,731,188 -0.98(-2.56%)
May 22, 2015 38.28 38.21 38.21 38.21 11,702,754 -0.22(-0.56%)
May 21, 2015 38.66 38.86 38.37 38.42 5,679,154 -0.25(-0.64%)
May 20, 2015 38.83 38.90 38.38 38.67 4,806,487 +0.03(+0.07%)
May 19, 2015 38.11 38.73 38.65 38.65 4,643,716 -0.00(-0.01%)
May 18, 2015 38.25 38.73 37.97 38.65 3,463,710 +0.40(+1.04%)
May 15, 2015 38.66 38.68 37.88 38.25 4,325,955 -0.47(-1.20%)
May 14, 2015 37.98 38.82 37.93 38.72 5,061,959 +0.90(+2.38%)
May 13, 2015 37.73 37.97 37.51 37.82 4,055,864 +0.35(+0.94%)
May 12, 2015 37.79 37.79 37.21 37.47 4,906,104 -0.35(-0.93%)
May 11, 2015 39.20 39.25 37.51 37.82 6,074,728 -0.96(-2.48%)
May 08, 2015 38.10 39.02 37.61 38.78 7,019,144 +0.81(+2.13%)
May 07, 2015 37.35 38.26 36.96 37.97 6,430,266 +0.62(+1.65%)
May 06, 2015 38.01 38.06 36.89 37.36 6,624,694 -0.30(-0.80%)
May 05, 2015 37.61 37.83 37.40 37.66 5,203,114 +0.21(+0.57%)
May 04, 2015 37.88 38.16 37.38 37.44 5,531,430 -0.52(-1.37%)
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.