Skip to main content

Marathon Petroleum (NY: MPC )

200.45 +3.46 (+1.76%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 87.11 88.31 86.38 88.02 7,019,551 +1.99(+2.31%)
Jul 28, 2022 87.44 88.26 84.75 86.03 3,957,892 -0.37(-0.43%)
Jul 27, 2022 85.16 87.11 84.13 86.41 3,179,115 +1.94(+2.30%)
Jul 26, 2022 86.25 86.48 83.88 84.47 3,476,705 -0.81(-0.95%)
Jul 25, 2022 83.35 85.52 82.94 85.28 3,339,025 +3.02(+3.68%)
Jul 22, 2022 83.15 84.30 81.76 82.25 4,113,288 -0.77(-0.93%)
Jul 21, 2022 82.83 83.94 80.30 83.02 4,908,082 -2.25(-2.64%)
Jul 20, 2022 83.87 85.72 83.29 85.27 3,259,017 +0.90(+1.07%)
Jul 19, 2022 81.80 84.78 81.76 84.36 4,479,871 +2.52(+3.07%)
Jul 18, 2022 82.60 84.06 81.41 81.85 4,199,045 +0.78(+0.96%)
Jul 15, 2022 79.23 81.15 78.44 81.07 4,900,878 +3.59(+4.64%)
Jul 14, 2022 76.24 77.55 74.83 77.48 5,139,770 -1.21(-1.54%)
Jul 13, 2022 78.40 80.73 78.08 78.69 4,671,302 -0.78(-0.98%)
Jul 12, 2022 78.27 80.13 77.83 79.47 4,642,360 -0.84(-1.05%)
Jul 11, 2022 79.01 80.75 78.58 80.31 4,217,821 +0.35(+0.43%)
Jul 08, 2022 81.14 81.80 79.22 79.96 3,983,626 -0.15(-0.19%)
Jul 07, 2022 78.41 80.90 78.02 80.12 6,559,577 +3.96(+5.19%)
Jul 06, 2022 77.70 79.25 74.54 76.16 8,691,106 -2.33(-2.97%)
Jul 05, 2022 79.29 80.98 76.32 78.50 7,546,936 -2.63(-3.24%)
Jul 01, 2022 79.71 81.67 77.87 81.13 6,223,267 +2.18(+2.76%)
Jun 30, 2022 79.79 81.14 78.08 78.95 7,042,095 -2.18(-2.69%)
Jun 29, 2022 86.15 86.72 80.80 81.13 5,275,683 -4.04(-4.75%)
Jun 28, 2022 85.97 87.72 84.15 85.17 5,525,167 +0.72(+0.85%)
Jun 27, 2022 83.81 85.06 82.65 84.45 5,441,085 +2.17(+2.64%)
Jun 24, 2022 82.49 84.54 81.19 82.28 20,943,906 +1.01(+1.24%)
Jun 23, 2022 86.64 86.89 80.28 81.27 9,538,158 -4.25(-4.97%)
Jun 22, 2022 84.15 87.50 83.97 85.52 10,225,809 -2.21(-2.52%)
Jun 21, 2022 86.41 89.17 85.96 87.73 11,776,653 +3.91(+4.66%)
Jun 17, 2022 88.10 88.79 82.23 83.83 27,865,398 -4.50(-5.10%)
Jun 16, 2022 92.71 93.70 87.59 88.33 14,899,238 -6.65(-7.00%)
Jun 15, 2022 98.89 99.18 93.00 94.97 13,720,377 -3.62(-3.67%)
Jun 14, 2022 100.54 102.51 97.19 98.59 8,781,054 +0.48(+0.49%)
Jun 13, 2022 100.57 101.60 97.27 98.11 9,110,405 -5.93(-5.70%)
Jun 10, 2022 104.93 106.49 102.72 104.04 7,728,286 -2.90(-2.71%)
Jun 09, 2022 108.05 108.96 106.88 106.94 6,867,188 -1.45(-1.34%)
Jun 08, 2022 109.53 109.81 108.01 108.39 6,647,671 -0.75(-0.69%)
Jun 07, 2022 104.46 109.15 104.45 109.14 8,043,058 +4.09(+3.89%)
Jun 06, 2022 101.63 105.93 101.61 105.05 7,869,244 +3.62(+3.57%)
Jun 03, 2022 100.28 101.93 100.13 101.43 5,899,592 +1.30(+1.30%)
Jun 02, 2022 99.10 100.48 98.60 100.13 5,366,288 +0.35(+0.35%)
Jun 01, 2022 98.78 100.46 97.62 99.79 5,587,879 +2.04(+2.08%)
May 31, 2022 98.83 100.46 97.40 97.75 11,722,706 -0.30(-0.30%)
May 27, 2022 95.73 98.48 95.64 98.05 6,234,874 +2.52(+2.63%)
May 26, 2022 95.81 96.38 94.84 95.53 4,724,080 +0.44(+0.46%)
May 25, 2022 93.41 96.11 93.25 95.09 5,712,614 +1.65(+1.77%)
May 24, 2022 92.08 93.96 91.43 93.44 4,103,791 +0.37(+0.40%)
May 23, 2022 93.75 95.02 92.32 93.06 5,665,200 +0.34(+0.36%)
May 20, 2022 92.65 93.59 90.74 92.73 6,133,817 +0.77(+0.84%)
May 19, 2022 90.51 93.85 90.28 91.96 7,705,817 -0.43(-0.47%)
May 18, 2022 94.09 94.30 90.77 92.39 6,535,669 -1.29(-1.37%)
May 17, 2022 93.95 94.39 91.87 93.68 5,806,655 +1.59(+1.73%)
May 16, 2022 90.78 93.48 90.78 92.08 5,974,468 +0.56(+0.62%)
May 13, 2022 90.04 92.32 89.98 91.52 6,112,801 +3.00(+3.39%)
May 12, 2022 88.17 88.99 86.47 88.52 7,317,980 +0.74(+0.85%)
May 11, 2022 88.92 91.25 87.42 87.78 6,716,434 +0.23(+0.26%)
May 10, 2022 87.77 90.46 85.73 87.55 6,481,151 +0.82(+0.95%)
May 09, 2022 89.34 90.23 86.53 86.73 7,077,666 -4.83(-5.28%)
May 06, 2022 90.92 91.64 87.86 91.56 4,789,982 +1.74(+1.93%)
May 05, 2022 92.00 92.49 88.02 89.82 5,259,783 -2.15(-2.34%)
May 04, 2022 89.78 92.16 88.71 91.97 5,670,731 +3.53(+3.99%)
May 03, 2022 84.62 88.97 83.47 88.44 6,109,324 +3.37(+3.96%)
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.