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 (%)
Jul 31, 2020 33.24 34.08 32.92 33.77 11,309,049 +0.11(+0.32%)
Jul 30, 2020 34.48 34.72 33.27 33.67 6,728,971 -1.62(-4.59%)
Jul 29, 2020 33.90 35.32 33.80 35.28 5,764,413 +1.58(+4.70%)
Jul 28, 2020 33.84 34.36 33.48 33.70 5,452,066 -0.35(-1.04%)
Jul 27, 2020 34.06 34.40 33.38 34.06 3,719,412 -0.16(-0.47%)
Jul 24, 2020 34.42 34.80 33.99 34.21 4,217,367 -0.16(-0.46%)
Jul 23, 2020 33.77 34.92 33.69 34.37 5,173,121 +0.13(+0.39%)
Jul 22, 2020 33.33 34.40 33.07 34.24 8,539,936 +0.17(+0.49%)
Jul 21, 2020 32.97 34.27 32.85 34.07 7,550,432 +1.58(+4.87%)
Jul 20, 2020 33.36 33.87 32.43 32.49 8,022,673 -1.04(-3.11%)
Jul 17, 2020 33.28 35.04 32.89 33.53 11,742,821 +0.48(+1.44%)
Jul 16, 2020 32.74 33.55 32.40 33.06 3,823,850 -0.16(-0.48%)
Jul 15, 2020 33.03 33.36 32.26 33.22 5,434,015 +1.21(+3.78%)
Jul 14, 2020 30.84 32.08 30.41 32.00 9,920,422 +0.79(+2.52%)
Jul 13, 2020 32.11 32.23 30.99 31.22 9,422,891 -0.79(-2.46%)
Jul 10, 2020 29.36 32.06 29.19 32.00 10,676,998 +2.52(+8.55%)
Jul 09, 2020 30.29 30.29 28.80 29.48 12,065,795 -0.71(-2.34%)
Jul 08, 2020 30.70 30.78 29.65 30.19 13,768,257 -0.48(-1.56%)
Jul 07, 2020 31.42 31.76 30.62 30.67 7,636,515 -1.48(-4.59%)
Jul 06, 2020 32.61 32.82 31.23 32.15 7,756,920 +0.26(+0.80%)
Jul 02, 2020 32.21 33.08 31.77 31.89 6,465,513 +0.34(+1.09%)
Jul 01, 2020 33.24 33.65 31.35 31.54 6,811,419 -1.50(-4.55%)
Jun 30, 2020 31.05 33.30 30.67 33.05 7,399,086 +1.75(+5.59%)
Jun 29, 2020 31.42 32.21 30.94 31.30 5,235,352 +0.03(+0.09%)
Jun 26, 2020 32.17 34.52 30.64 31.27 16,718,354 -1.17(-3.60%)
Jun 25, 2020 31.46 32.74 31.05 32.44 9,466,539 +0.41(+1.27%)
Jun 24, 2020 33.45 33.74 31.59 32.03 9,037,077 -2.27(-6.62%)
Jun 23, 2020 34.52 35.10 34.19 34.30 6,567,270 +0.17(+0.49%)
Jun 22, 2020 33.28 34.29 32.73 34.14 11,811,309 +0.37(+1.10%)
Jun 19, 2020 36.92 36.96 33.76 33.76 29,395,792 -0.25(-0.73%)
Jun 18, 2020 32.67 34.48 32.19 34.01 7,010,549 +1.18(+3.61%)
Jun 17, 2020 34.04 34.16 32.82 32.83 6,217,426 -1.34(-3.91%)
Jun 16, 2020 35.46 35.79 33.26 34.16 8,205,691 +0.71(+2.11%)
Jun 15, 2020 30.77 33.77 30.60 33.45 10,824,897 +1.08(+3.33%)
Jun 12, 2020 33.27 33.51 31.24 32.38 8,696,693 +1.14(+3.65%)
Jun 11, 2020 31.74 33.49 31.09 31.24 11,909,467 -3.41(-9.85%)
Jun 10, 2020 35.20 36.07 34.60 34.65 9,029,910 -1.08(-3.02%)
Jun 09, 2020 35.64 36.20 34.80 35.73 9,346,113 -1.59(-4.26%)
Jun 08, 2020 38.46 39.01 36.72 37.32 16,396,074 +0.57(+1.56%)
Jun 05, 2020 36.20 37.14 35.78 36.74 12,292,302 +3.11(+9.25%)
Jun 04, 2020 33.77 34.36 33.18 33.63 10,446,770 -0.49(-1.43%)
Jun 03, 2020 34.04 34.67 33.75 34.12 10,344,346 +0.77(+2.31%)
Jun 02, 2020 32.71 33.54 32.25 33.35 8,518,594 +1.08(+3.34%)
Jun 01, 2020 31.16 32.56 30.37 32.27 8,387,770 +1.20(+3.87%)
May 29, 2020 30.75 31.32 30.16 31.07 12,951,386 -0.04(-0.11%)
May 28, 2020 32.45 32.45 30.91 31.10 7,916,011 -1.24(-3.83%)
May 27, 2020 33.36 33.54 31.44 32.34 12,301,647 -0.22(-0.68%)
May 26, 2020 32.79 33.18 32.37 32.56 11,854,772 +1.11(+3.54%)
May 22, 2020 31.46 31.69 30.45 31.45 6,427,961 -0.11(-0.34%)
May 21, 2020 32.54 33.08 31.26 31.55 12,924,387 -1.00(-3.07%)
May 20, 2020 31.25 32.96 31.08 32.55 21,126,604 +2.05(+6.72%)
May 19, 2020 30.59 31.28 29.25 30.50 14,767,395 +0.11(+0.38%)
May 18, 2020 28.13 30.70 27.80 30.39 15,215,893 +4.04(+15.35%)
May 15, 2020 26.65 27.18 25.98 26.34 10,890,990 -0.51(-1.91%)
May 14, 2020 26.11 27.52 25.06 26.86 9,131,877 -0.14(-0.52%)
May 13, 2020 27.55 28.30 26.32 27.00 9,779,891 -1.01(-3.60%)
May 12, 2020 28.70 29.11 28.00 28.00 8,075,711 -0.43(-1.50%)
May 11, 2020 28.26 28.77 27.83 28.43 8,316,660 -0.29(-1.00%)
May 08, 2020 27.51 28.98 27.02 28.72 9,275,341 +1.96(+7.31%)
May 07, 2020 26.53 27.34 26.12 26.76 12,218,653 +1.09(+4.23%)
May 06, 2020 27.12 27.59 25.66 25.67 8,961,965 -1.40(-5.17%)
May 05, 2020 29.82 29.91 26.74 27.07 15,497,369 -0.34(-1.24%)
May 04, 2020 24.81 27.45 24.80 27.41 15,844,449 +1.99(+7.83%)
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.