Skip to main content

Marathon Petroleum (NY: MPC )

164.39 -1.96 (-1.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 40.03 40.87 39.90 40.53 8,152,006 +0.54(+1.35%)
Jul 30, 2015 39.48 40.50 39.10 39.98 11,113,586 -1.39(-3.35%)
Jul 29, 2015 40.55 41.47 40.20 41.37 9,149,152 +0.96(+2.38%)
Jul 28, 2015 40.40 40.72 39.87 40.41 8,264,264 +0.04(+0.09%)
Jul 27, 2015 40.99 41.24 40.08 40.37 10,995,809 -1.38(-3.30%)
Jul 24, 2015 41.87 42.10 41.14 41.75 7,350,913 -0.01(-0.02%)
Jul 23, 2015 42.32 42.62 41.65 41.76 5,625,490 -0.55(-1.30%)
Jul 22, 2015 42.36 42.99 42.08 42.30 5,675,771 -0.06(-0.14%)
Jul 21, 2015 42.63 43.11 42.04 42.36 4,492,746 -0.28(-0.66%)
Jul 20, 2015 43.45 43.77 42.57 42.65 5,535,800 -0.78(-1.79%)
Jul 17, 2015 43.16 43.45 42.62 43.42 6,081,259 +0.07(+0.17%)
Jul 16, 2015 42.99 43.43 42.71 43.35 7,999,683 +0.72(+1.69%)
Jul 15, 2015 43.35 43.65 42.44 42.63 7,171,500 -0.95(-2.18%)
Jul 14, 2015 43.68 44.11 43.16 43.58 9,444,033 +0.01(+0.02%)
Jul 13, 2015 43.98 44.76 43.22 43.57 19,318,622 +3.18(+7.87%)
Jul 10, 2015 39.93 40.51 39.89 40.39 6,035,253 +0.82(+2.08%)
Jul 09, 2015 40.53 40.56 39.46 39.57 8,044,600 -0.44(-1.09%)
Jul 08, 2015 41.07 41.16 39.88 40.01 4,900,313 -1.16(-2.83%)
Jul 07, 2015 40.73 41.44 39.95 41.17 9,364,391 +0.58(+1.42%)
Jul 06, 2015 39.61 41.01 39.60 40.59 6,235,259 +0.56(+1.39%)
Jul 02, 2015 39.94 40.04 40.04 40.04 4,788,778 +0.18(+0.45%)
Jul 01, 2015 39.12 40.30 38.85 39.86 10,194,265 +1.08(+2.79%)
Jun 30, 2015 38.06 39.19 38.04 38.78 5,324,204 +1.08(+2.87%)
Jun 29, 2015 37.95 38.49 37.66 37.69 3,821,183 -0.83(-2.16%)
Jun 26, 2015 37.98 38.75 37.93 38.52 12,454,559 +0.39(+1.03%)
Jun 25, 2015 38.38 38.57 37.83 38.13 3,795,698 -0.18(-0.46%)
Jun 24, 2015 38.61 38.99 38.29 38.31 4,763,929 -0.38(-0.98%)
Jun 23, 2015 38.52 38.91 38.32 38.69 5,461,344 +0.22(+0.58%)
Jun 22, 2015 38.66 38.70 38.21 38.46 3,447,351 -0.01(-0.02%)
Jun 19, 2015 38.40 39.12 38.35 38.47 5,794,886 -0.03(-0.08%)
Jun 18, 2015 38.21 38.92 38.20 38.50 5,049,245 +0.47(+1.25%)
Jun 17, 2015 38.25 38.88 37.52 38.03 5,837,514 +0.08(+0.22%)
Jun 16, 2015 37.75 38.10 37.41 37.95 4,114,108 +0.10(+0.25%)
Jun 15, 2015 37.52 37.95 37.43 37.85 4,922,382 +0.02(+0.06%)
Jun 12, 2015 38.32 38.32 37.36 37.83 5,668,148 -0.74(-1.92%)
Jun 11, 2015 37.95 38.88 37.75 38.57 5,586,765 +0.84(+2.23%)
Jun 10, 2015 37.00 37.89 37.00 37.73 6,474,793 +0.91(+2.48%)
Jun 09, 2015 37.36 37.52 36.81 36.82 6,709,794 -0.42(-1.12%)
Jun 08, 2015 37.36 37.86 37.17 37.23 4,103,354 -0.17(-0.46%)
Jun 05, 2015 37.12 37.62 37.05 37.40 7,843,363 +0.22(+0.59%)
Jun 04, 2015 37.56 37.80 37.05 37.19 8,153,947 -0.69(-1.83%)
Jun 03, 2015 38.07 38.25 37.67 37.88 6,971,322 -0.31(-0.81%)
Jun 02, 2015 38.32 38.46 37.78 38.19 5,192,653 -0.19(-0.50%)
Jun 01, 2015 38.23 38.88 38.23 38.38 6,330,714 +0.03(+0.09%)
May 29, 2015 38.17 38.92 37.99 38.35 7,601,933 +0.26(+0.67%)
May 28, 2015 37.40 38.21 37.20 38.09 4,928,052 +0.67(+1.79%)
May 27, 2015 37.59 37.88 37.17 37.42 6,326,322 +0.19(+0.52%)
May 26, 2015 38.06 38.17 36.95 37.23 8,732,240 -0.98(-2.56%)
May 22, 2015 38.28 38.21 38.21 38.21 11,704,165 -0.21(-0.56%)
May 21, 2015 38.66 38.86 38.37 38.42 5,679,838 -0.25(-0.64%)
May 20, 2015 38.83 38.90 38.37 38.67 4,807,066 +0.03(+0.07%)
May 19, 2015 38.11 38.73 38.65 38.64 4,644,276 -0.00(-0.01%)
May 18, 2015 38.25 38.72 37.96 38.65 3,464,128 +0.40(+1.04%)
May 15, 2015 38.66 38.68 37.88 38.25 4,326,477 -0.47(-1.20%)
May 14, 2015 37.97 38.81 37.92 38.72 5,062,569 +0.90(+2.38%)
May 13, 2015 37.72 37.97 37.50 37.82 4,056,353 +0.35(+0.94%)
May 12, 2015 37.79 37.79 37.20 37.47 4,906,696 -0.35(-0.93%)
May 11, 2015 39.20 39.24 37.50 37.82 6,075,460 -0.96(-2.48%)
May 08, 2015 38.10 39.02 37.60 38.78 7,019,990 +0.81(+2.13%)
May 07, 2015 37.34 38.26 36.95 37.97 6,431,041 +0.62(+1.65%)
May 06, 2015 38.01 38.05 36.88 37.35 6,625,493 -0.30(-0.80%)
May 05, 2015 37.60 37.82 37.40 37.65 5,203,741 +0.21(+0.57%)
May 04, 2015 37.87 38.16 37.38 37.44 5,532,097 -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.