Skip to main content

Marathon Petroleum (NY: MPC )

84.48 +2.27 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 83.00 85.05 81.08 84.48 5,976,245 +2.27(+2.76%)
Jun 30, 2022 83.09 84.49 81.31 82.21 6,762,571 -2.27(-2.69%)
Jun 29, 2022 89.71 90.30 84.14 84.48 5,066,274 -4.21(-4.75%)
Jun 28, 2022 89.52 91.35 87.63 88.69 5,305,855 +0.75(+0.85%)
Jun 27, 2022 87.27 88.58 86.07 87.94 5,225,111 +2.26(+2.64%)
Jun 24, 2022 85.90 88.03 84.55 85.68 20,112,574 +1.05(+1.24%)
Jun 23, 2022 90.22 90.48 83.60 84.63 9,159,557 -4.43(-4.97%)
Jun 22, 2022 87.63 91.12 87.44 89.06 9,819,913 -2.30(-2.52%)
Jun 21, 2022 89.98 92.86 89.51 91.36 11,309,199 +4.07(+4.66%)
Jun 17, 2022 91.74 92.46 85.63 87.29 26,759,328 -4.69(-5.10%)
Jun 16, 2022 96.54 97.57 91.21 91.98 14,307,838 -6.92(-7.00%)
Jun 15, 2022 102.98 103.28 96.84 98.90 13,175,770 -3.77(-3.67%)
Jun 14, 2022 104.70 106.75 101.21 102.67 8,432,505 +0.50(+0.49%)
Jun 13, 2022 104.73 105.80 101.29 102.17 8,748,783 -6.17(-5.70%)
Jun 10, 2022 109.27 110.89 106.97 108.34 7,421,525 -3.02(-2.71%)
Jun 09, 2022 112.52 113.46 111.30 111.36 6,594,607 -1.51(-1.34%)
Jun 08, 2022 114.06 114.35 112.47 112.87 6,383,803 -0.78(-0.69%)
Jun 07, 2022 108.78 113.66 108.77 113.65 7,723,803 +4.26(+3.89%)
Jun 06, 2022 105.83 110.31 105.81 109.39 7,556,888 +3.77(+3.57%)
Jun 03, 2022 104.42 106.14 104.27 105.62 5,665,418 +1.35(+1.29%)
Jun 02, 2022 103.20 104.63 102.68 104.27 5,153,283 +0.36(+0.35%)
Jun 01, 2022 102.86 104.61 101.66 103.91 5,366,078 +2.12(+2.08%)
May 31, 2022 102.91 104.61 101.43 101.79 11,257,393 -0.31(-0.30%)
May 27, 2022 99.69 102.55 99.59 102.10 5,987,392 +2.62(+2.63%)
May 26, 2022 99.77 100.36 98.76 99.48 4,536,566 +0.46(+0.46%)
May 25, 2022 97.27 100.08 97.10 99.02 5,485,862 +1.72(+1.77%)
May 24, 2022 95.89 97.84 95.21 97.30 3,940,898 +0.39(+0.40%)
May 23, 2022 97.63 98.95 96.14 96.91 5,440,330 +0.35(+0.36%)
May 20, 2022 96.48 97.46 94.49 96.56 5,890,346 +0.80(+0.84%)
May 19, 2022 94.25 97.73 94.02 95.76 7,399,948 -0.45(-0.47%)
May 18, 2022 97.98 98.20 94.52 96.21 6,276,247 -1.34(-1.37%)
May 17, 2022 97.83 98.29 95.67 97.55 5,576,170 +1.08(+1.12%)
May 16, 2022 95.10 97.93 95.10 96.47 5,702,828 +0.59(+0.62%)
May 13, 2022 94.33 96.72 94.27 95.88 5,834,871 +3.14(+3.39%)
May 12, 2022 92.37 93.23 90.58 92.74 6,985,254 +0.78(+0.85%)
May 11, 2022 93.16 95.60 91.58 91.96 6,411,059 +0.24(+0.26%)
May 10, 2022 91.95 94.77 89.81 91.72 6,186,473 +0.86(+0.95%)
May 09, 2022 93.60 94.53 90.65 90.86 6,755,867 -5.06(-5.28%)
May 06, 2022 95.25 96.00 92.04 95.92 4,572,197 +1.82(+1.93%)
May 05, 2022 96.38 96.90 92.21 94.10 5,020,637 -2.25(-2.34%)
May 04, 2022 94.06 96.55 92.94 96.35 5,412,901 +3.70(+3.99%)
May 03, 2022 88.65 93.21 87.45 92.65 5,831,552 +3.53(+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.