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 (%)
Jul 29, 2016 29.35 30.59 29.06 30.42 10,793,264 +0.94(+3.20%)
Jul 28, 2016 29.51 30.08 28.59 29.48 8,241,283 +0.26(+0.90%)
Jul 27, 2016 29.85 30.14 29.07 29.21 9,729,994 -0.60(-2.02%)
Jul 26, 2016 28.42 29.94 28.25 29.82 7,497,319 +1.32(+4.63%)
Jul 25, 2016 28.90 28.94 28.36 28.50 6,911,406 -0.71(-2.43%)
Jul 22, 2016 28.77 29.22 28.39 29.21 5,557,687 +0.53(+1.86%)
Jul 21, 2016 29.26 29.50 28.63 28.67 4,941,872 -0.52(-1.77%)
Jul 20, 2016 28.80 29.33 28.40 29.19 4,540,059 +0.21(+0.72%)
Jul 19, 2016 28.57 29.11 28.49 28.98 6,443,310 +0.38(+1.32%)
Jul 18, 2016 28.25 28.94 27.78 28.60 8,859,236 +0.38(+1.34%)
Jul 15, 2016 29.07 29.21 28.10 28.23 12,955,725 -0.65(-2.25%)
Jul 14, 2016 28.77 29.17 28.53 28.87 9,732,589 +0.32(+1.11%)
Jul 13, 2016 28.96 29.21 27.92 28.56 7,779,388 -0.43(-1.49%)
Jul 12, 2016 28.36 29.16 28.19 28.99 7,412,781 +0.85(+3.02%)
Jul 11, 2016 28.12 28.66 27.87 28.14 6,847,635 +0.03(+0.11%)
Jul 08, 2016 27.74 28.48 27.40 28.11 7,406,229 +0.71(+2.59%)
Jul 07, 2016 28.39 28.82 27.15 27.40 12,952,055 -0.79(-2.79%)
Jul 06, 2016 29.78 29.79 27.75 28.19 13,633,951 -1.76(-5.88%)
Jul 05, 2016 29.97 30.06 29.21 29.95 9,482,600 -0.38(-1.25%)
Jul 01, 2016 29.08 30.33 30.33 30.33 9,642,434 +1.01(+3.45%)
Jun 30, 2016 28.70 29.34 27.83 29.31 10,445,497 +0.54(+1.88%)
Jun 29, 2016 27.85 29.09 27.68 28.77 11,734,307 +1.20(+4.37%)
Jun 28, 2016 26.18 27.58 26.10 27.57 12,275,598 +2.14(+8.41%)
Jun 27, 2016 26.90 26.90 25.36 25.43 10,982,003 -1.85(-6.79%)
Jun 24, 2016 26.94 27.71 26.87 27.28 14,984,625 -1.00(-3.52%)
Jun 23, 2016 27.70 28.29 27.37 28.28 7,145,624 +1.05(+3.86%)
Jun 22, 2016 27.18 27.51 26.98 27.23 6,329,827 +0.05(+0.17%)
Jun 21, 2016 26.73 27.32 26.49 27.18 7,075,609 +0.47(+1.76%)
Jun 20, 2016 26.26 26.76 25.95 26.71 7,983,534 +0.84(+3.25%)
Jun 17, 2016 25.90 26.46 25.61 25.87 9,605,022 +0.09(+0.33%)
Jun 16, 2016 25.44 25.87 24.97 25.78 6,487,784 +0.15(+0.57%)
Jun 15, 2016 25.00 26.68 24.74 25.64 10,854,907 +0.30(+1.19%)
Jun 14, 2016 26.19 26.64 24.82 25.34 12,740,183 -0.89(-3.39%)
Jun 13, 2016 27.85 27.97 26.20 26.23 10,493,637 -1.88(-6.70%)
Jun 10, 2016 28.05 28.53 27.98 28.11 6,608,474 -0.42(-1.49%)
Jun 09, 2016 28.07 28.70 27.73 28.53 7,811,245 +0.05(+0.19%)
Jun 08, 2016 28.56 28.67 27.81 28.48 9,326,605 +0.18(+0.63%)
Jun 07, 2016 27.38 28.48 27.29 28.30 7,254,612 +1.05(+3.85%)
Jun 06, 2016 27.55 27.57 26.84 27.25 6,379,237 -0.13(-0.48%)
Jun 03, 2016 28.30 28.35 27.16 27.38 7,029,451 -0.94(-3.33%)
Jun 02, 2016 28.17 28.95 27.89 28.33 8,580,333 +0.19(+0.66%)
Jun 01, 2016 26.90 28.21 26.59 28.14 9,545,492 +1.24(+4.62%)
May 31, 2016 27.15 27.46 26.56 26.90 8,046,779 -0.22(-0.80%)
May 27, 2016 26.77 27.11 27.11 27.11 4,010,839 +0.43(+1.62%)
May 26, 2016 27.72 27.73 26.55 26.68 4,789,285 -0.87(-3.17%)
May 25, 2016 27.96 27.96 27.21 27.55 6,044,593 -0.10(-0.36%)
May 24, 2016 27.62 27.95 27.34 27.65 5,870,381 +0.19(+0.67%)
May 23, 2016 28.12 28.64 27.45 27.47 4,632,539 -0.82(-2.89%)
May 20, 2016 28.02 28.29 27.41 28.29 6,123,376 +0.41(+1.47%)
May 19, 2016 27.90 28.67 27.50 27.88 8,910,902 -0.49(-1.74%)
May 18, 2016 27.82 28.99 27.80 28.37 5,948,534 +0.52(+1.86%)
May 17, 2016 27.52 28.46 27.44 27.85 6,835,451 +0.34(+1.23%)
May 16, 2016 27.38 27.55 26.60 27.51 8,014,909 +0.36(+1.31%)
May 13, 2016 26.65 27.50 26.53 27.16 9,065,920 +0.38(+1.43%)
May 12, 2016 27.47 28.05 26.63 26.78 5,963,981 -0.70(-2.53%)
May 11, 2016 27.11 28.05 26.83 27.47 6,540,574 +0.34(+1.27%)
May 10, 2016 27.11 27.30 26.56 27.13 7,203,051 +0.38(+1.43%)
May 09, 2016 27.31 27.38 26.02 26.75 8,545,705 -0.71(-2.59%)
May 06, 2016 27.47 28.29 27.38 27.46 6,507,851 -0.16(-0.58%)
May 05, 2016 28.10 28.36 27.46 27.62 6,661,557 -0.10(-0.36%)
May 04, 2016 28.95 29.08 27.50 27.72 7,505,452 -1.35(-4.66%)
May 03, 2016 29.00 29.27 28.54 29.07 7,271,970 -0.45(-1.53%)
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.