Skip to main content

Marathon Petroleum (NY: MPC )

164.67 +0.80 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 111.39 112.44 111.12 112.08 2,462,005 +0.20(+0.18%)
Dec 29, 2022 110.28 112.10 110.02 111.88 2,132,592 +1.60(+1.45%)
Dec 28, 2022 112.42 112.66 109.74 110.28 2,752,157 -2.21(-1.97%)
Dec 27, 2022 111.45 112.77 110.96 112.49 2,512,613 +1.64(+1.48%)
Dec 23, 2022 108.49 111.12 107.93 110.86 2,479,898 +3.34(+3.11%)
Dec 22, 2022 110.36 110.48 105.57 107.51 2,803,453 -2.79(-2.53%)
Dec 21, 2022 110.36 110.89 108.62 110.31 3,350,099 +1.48(+1.36%)
Dec 20, 2022 107.20 110.12 106.96 108.82 3,655,352 +1.87(+1.75%)
Dec 19, 2022 106.53 108.24 106.19 106.96 3,539,075 +1.27(+1.20%)
Dec 16, 2022 104.45 106.13 103.71 105.69 15,256,415 -1.08(-1.01%)
Dec 15, 2022 106.09 106.87 104.07 106.76 4,419,597 -0.07(-0.06%)
Dec 14, 2022 107.48 108.51 105.63 106.83 4,417,987 -0.17(-0.16%)
Dec 13, 2022 108.62 109.58 106.27 107.00 4,421,964 -0.09(-0.08%)
Dec 12, 2022 103.33 107.09 102.67 107.09 6,035,617 +4.22(+4.10%)
Dec 09, 2022 104.34 106.02 102.57 102.87 5,586,922 -1.94(-1.86%)
Dec 08, 2022 106.62 107.41 104.35 104.82 4,721,232 -0.14(-0.14%)
Dec 07, 2022 105.17 106.71 103.86 104.96 5,389,854 -0.28(-0.27%)
Dec 06, 2022 107.67 109.54 104.12 105.24 5,243,536 -3.04(-2.81%)
Dec 05, 2022 114.35 114.88 107.83 108.28 5,135,218 -5.57(-4.89%)
Dec 02, 2022 115.21 116.70 113.22 113.85 4,038,830 -1.92(-1.66%)
Dec 01, 2022 118.16 118.53 115.73 115.78 3,367,404 -1.52(-1.30%)
Nov 30, 2022 119.90 120.30 115.93 117.30 7,859,572 -1.60(-1.34%)
Nov 29, 2022 118.16 120.02 117.64 118.90 3,032,997 +1.49(+1.27%)
Nov 28, 2022 117.96 120.04 117.02 117.40 3,544,714 -3.16(-2.62%)
Nov 25, 2022 121.55 122.89 120.44 120.56 1,649,610 -0.39(-0.32%)
Nov 23, 2022 120.14 122.63 119.68 120.95 4,092,992 -0.96(-0.79%)
Nov 22, 2022 117.47 122.60 117.32 121.91 4,476,985 +6.06(+5.23%)
Nov 21, 2022 115.53 116.32 112.27 115.85 5,301,483 -0.84(-0.72%)
Nov 18, 2022 114.29 117.32 113.60 116.69 3,929,045 +0.75(+0.65%)
Nov 17, 2022 113.81 116.03 113.39 115.94 3,321,823 +0.52(+0.45%)
Nov 16, 2022 114.33 116.07 113.76 115.42 2,864,646 -0.14(-0.12%)
Nov 15, 2022 116.40 116.92 113.81 115.56 3,717,587 +0.21(+0.18%)
Nov 14, 2022 115.94 117.82 115.23 115.34 2,966,626 -0.67(-0.58%)
Nov 11, 2022 115.53 117.41 114.69 116.01 3,542,676 +1.96(+1.72%)
Nov 10, 2022 113.34 114.29 111.47 114.05 3,004,685 +3.18(+2.87%)
Nov 09, 2022 113.34 114.27 110.74 110.87 3,011,689 -3.10(-2.72%)
Nov 08, 2022 114.29 114.48 112.27 113.97 2,203,482 -0.38(-0.33%)
Nov 07, 2022 113.01 115.20 112.60 114.36 4,705,442 +1.77(+1.57%)
Nov 04, 2022 115.14 115.77 111.37 112.59 2,872,183 -0.53(-0.47%)
Nov 03, 2022 109.20 113.82 108.41 113.11 3,178,825 +3.32(+3.02%)
Nov 02, 2022 113.96 114.03 109.76 109.79 4,180,509 -4.28(-3.75%)
Nov 01, 2022 108.94 114.68 107.92 114.07 6,024,218 +5.34(+4.91%)
Oct 31, 2022 107.39 110.17 107.20 108.73 3,300,109 +0.05(+0.04%)
Oct 28, 2022 109.67 109.95 107.51 108.68 2,667,623 -0.08(-0.07%)
Oct 27, 2022 109.65 110.74 108.49 108.76 2,628,867 +0.51(+0.47%)
Oct 26, 2022 107.29 109.25 105.73 108.25 2,588,918 +1.61(+1.51%)
Oct 25, 2022 105.97 107.03 104.91 106.64 3,280,311 -0.02(-0.02%)
Oct 24, 2022 106.73 107.47 105.57 106.66 2,811,872 +0.08(+0.07%)
Oct 21, 2022 105.09 106.82 103.09 106.59 3,213,148 +1.95(+1.87%)
Oct 20, 2022 104.87 106.81 103.93 104.64 2,855,631 +0.45(+0.43%)
Oct 19, 2022 103.55 105.43 102.92 104.19 3,790,286 +0.68(+0.66%)
Oct 18, 2022 102.32 103.95 101.52 103.50 2,877,921 +2.67(+2.65%)
Oct 17, 2022 101.40 102.98 100.30 100.84 2,445,908 +1.22(+1.22%)
Oct 14, 2022 103.75 105.18 99.22 99.62 3,193,105 -4.76(-4.56%)
Oct 13, 2022 99.32 105.46 98.88 104.38 3,388,532 +3.93(+3.92%)
Oct 12, 2022 98.62 101.30 97.27 100.44 3,187,732 +1.46(+1.48%)
Oct 11, 2022 99.90 100.78 98.19 98.98 3,357,990 -2.52(-2.48%)
Oct 10, 2022 102.76 103.95 100.57 101.50 2,874,979 -0.75(-0.73%)
Oct 07, 2022 103.60 104.33 101.16 102.24 3,255,020 -0.98(-0.95%)
Oct 06, 2022 102.32 103.73 101.64 103.22 2,504,652 +0.27(+0.26%)
Oct 05, 2022 102.65 103.87 100.34 102.95 4,695,137 -0.13(-0.13%)
Oct 04, 2022 100.10 103.16 99.57 103.08 5,236,326 +4.72(+4.80%)
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.