Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	130.01	131.85	129.89	130.99	4,129,729	+1.17(+0.90%)
Jul 28, 2023	128.10	129.92	127.70	129.81	2,598,992	+2.21(+1.74%)
Jul 27, 2023	128.68	129.34	126.11	127.60	3,073,897	-0.76(-0.59%)
Jul 26, 2023	125.79	129.08	125.75	128.36	2,944,061	+1.71(+1.35%)
Jul 25, 2023	125.84	128.12	125.19	126.64	3,041,380	+0.22(+0.17%)
Jul 24, 2023	124.56	127.94	124.28	126.43	3,126,002	+2.53(+2.04%)
Jul 21, 2023	123.09	124.23	122.06	123.89	2,627,570	+1.55(+1.26%)
Jul 20, 2023	121.12	122.40	120.21	122.35	3,189,948	+2.11(+1.75%)
Jul 19, 2023	117.63	120.34	117.63	120.24	2,927,965	+2.64(+2.24%)
Jul 18, 2023	116.13	119.73	116.08	117.60	2,350,092	+1.28(+1.10%)
Jul 17, 2023	116.23	117.54	115.48	116.32	2,150,214	-0.28(-0.24%)
Jul 14, 2023	117.71	117.71	115.74	116.60	2,038,639	-1.49(-1.26%)
Jul 13, 2023	118.11	119.29	116.99	118.08	2,411,403	-0.04(-0.03%)
Jul 12, 2023	119.15	120.55	117.59	118.12	2,435,894	-0.05(-0.04%)
Jul 11, 2023	116.70	118.44	116.15	118.17	2,692,538	+2.14(+1.84%)
Jul 10, 2023	115.78	117.12	115.36	116.04	2,622,690	-0.18(-0.15%)
Jul 07, 2023	111.63	117.28	111.47	116.21	4,212,082	+4.61(+4.13%)
Jul 06, 2023	113.65	114.13	111.09	111.61	3,131,711	-2.83(-2.47%)
Jul 05, 2023	115.90	116.10	113.89	114.43	2,820,319	-1.31(-1.13%)
Jul 03, 2023	115.37	116.80	115.05	115.74	1,561,079	+0.93(+0.81%)
Jun 30, 2023	115.00	115.67	113.73	114.82	2,695,812	+0.26(+0.22%)
Jun 29, 2023	113.49	115.21	113.34	114.56	2,361,001	+1.22(+1.08%)
Jun 28, 2023	112.15	113.58	111.16	113.34	2,553,537	+1.10(+0.98%)
Jun 27, 2023	111.41	112.93	110.70	112.24	2,378,149	+0.92(+0.83%)
Jun 26, 2023	109.80	111.95	109.57	111.31	2,388,455	+1.38(+1.25%)
Jun 23, 2023	108.03	110.32	108.03	109.93	3,591,043	+0.22(+0.20%)
Jun 22, 2023	108.61	110.18	107.21	109.72	2,957,097	-0.57(-0.52%)
Jun 21, 2023	108.76	111.41	108.26	110.29	2,989,267	+1.04(+0.96%)
Jun 20, 2023	111.18	111.40	109.00	109.24	3,875,862	-2.31(-2.07%)
Jun 16, 2023	112.31	112.75	110.87	111.56	10,937,939	-0.53(-0.47%)
Jun 15, 2023	110.10			112.09	3,290,600	+5.78(+5.44%)
May 08, 2023	106.12	107.36	105.33	106.31	4,540,770	+1.77(+1.69%)
May 05, 2023	105.55	106.06	104.32	104.54	4,449,416	+1.80(+1.75%)
May 04, 2023	107.12	108.04	102.13	102.74	7,499,687	-4.90(-4.55%)
May 03, 2023	112.82	114.19	107.47	107.64	6,784,941	-6.75(-5.90%)
May 02, 2023	119.31	119.72	112.03	114.39	5,462,918	-5.37(-4.48%)
May 01, 2023	118.76	120.22	118.15	119.75	4,266,359	+0.45(+0.38%)
Apr 28, 2023	117.83	120.45	117.10	119.31	5,464,863	+0.56(+0.47%)
Apr 27, 2023	119.82	120.35	117.92	118.75	4,714,954	-1.08(-0.90%)
Apr 26, 2023	120.67	121.08	118.64	119.82	3,540,000	-0.61(-0.50%)
Apr 25, 2023	122.41	122.97	119.80	120.43	2,949,789	-3.29(-2.66%)
Apr 24, 2023	120.59	124.82	120.30	123.72	4,303,229	+2.91(+2.41%)
Apr 21, 2023	122.86	123.28	119.94	120.80	3,329,825	-2.11(-1.72%)
Apr 20, 2023	122.30	123.55	121.66	122.91	3,130,137	-0.69(-0.55%)
Apr 19, 2023	125.11	125.56	121.95	123.60	3,922,183	-2.61(-2.07%)
Apr 18, 2023	125.32	126.80	124.54	126.21	3,027,294	-0.23(-0.19%)
Apr 17, 2023	127.33	127.77	124.80	126.44	2,940,217	-1.45(-1.13%)
Apr 14, 2023	127.59	128.87	126.58	127.89	2,457,001	+0.29(+0.23%)
Apr 13, 2023	126.60	128.20	124.88	127.60	2,551,563	+0.25(+0.20%)
Apr 12, 2023	128.78	129.17	127.13	127.34	2,466,359	-1.93(-1.49%)
Apr 11, 2023	129.07	130.39	128.19	129.27	2,641,310	+0.93(+0.72%)
Apr 10, 2023	125.89	129.05	125.89	128.34	2,828,582	+2.50(+1.99%)
Apr 06, 2023	130.01	130.11	125.54	125.84	3,354,195	-3.94(-3.04%)
Apr 05, 2023	122.73	130.45	122.30	129.78	6,535,678	+6.74(+5.48%)
Apr 04, 2023	131.31	131.50	122.14	123.04	5,375,269	-9.60(-7.24%)
Apr 03, 2023	134.20	135.76	129.99	132.64	4,849,790	+0.79(+0.60%)
Mar 31, 2023	131.22	131.91	129.93	131.85	3,214,381	+0.87(+0.66%)
Mar 30, 2023	132.04	132.28	130.06	130.98	3,002,486	-0.14(-0.10%)
Mar 29, 2023	131.05	132.15	130.06	131.12	4,518,400	+2.45(+1.91%)
Mar 28, 2023	124.24	129.78	124.19	128.66	4,001,262	+2.60(+2.06%)
Mar 27, 2023	123.51	127.06	123.11	126.06	4,199,652	+4.12(+3.38%)
Mar 24, 2023	120.60	122.74	117.92	121.94	3,943,252	-1.42(-1.15%)
Mar 23, 2023	124.52	127.62	122.22	123.36	3,309,353	-0.81(-0.65%)
Mar 22, 2023	125.43	127.86	124.11	124.17	3,298,503	-1.28(-1.02%)
Mar 21, 2023	125.70	127.17	123.91	125.46	4,711,232	+2.00(+1.62%)
Mar 20, 2023	120.91	124.49	120.73	123.46	4,939,826	+2.53(+2.09%)
Mar 17, 2023	122.43	122.95	120.17	120.93	13,415,037	-1.47(-1.20%)
Mar 16, 2023	117.61	123.20	116.82	122.39	6,309,824	+2.42(+2.01%)
Mar 15, 2023	120.65	121.75	116.95	119.98	6,819,533	-4.98(-3.98%)
Mar 14, 2023	121.95	127.85	121.54	124.96	4,630,242	+3.91(+3.23%)
Mar 13, 2023	122.21	123.63	119.18	121.05	4,254,403	-4.66(-3.71%)
Mar 10, 2023	126.21	129.10	125.20	125.71	3,831,380	+0.17(+0.13%)
Mar 09, 2023	126.10	129.52	125.42	125.54	3,451,627	+0.50(+0.40%)
Mar 08, 2023	127.13	128.85	122.86	125.05	3,596,228	-2.29(-1.80%)
Mar 07, 2023	128.65	129.75	126.44	127.33	3,673,680	-1.67(-1.30%)
Mar 06, 2023	129.29	130.30	127.75	129.01	3,345,169	-1.54(-1.18%)
Mar 03, 2023	126.66	131.17	125.94	130.55	3,734,280	+3.78(+2.99%)
Mar 02, 2023	125.87	127.51	125.06	126.77	3,173,391	+0.43(+0.34%)
Mar 01, 2023	120.94	127.10	120.34	126.34	4,391,641	+5.47(+4.52%)
Feb 28, 2023	124.90	124.97	120.81	120.87	5,904,808	-2.92(-2.35%)
Feb 27, 2023	122.73	124.76	122.57	123.78	3,126,579	+1.62(+1.33%)
Feb 24, 2023	120.83	122.69	118.86	122.16	3,291,453	-0.59(-0.48%)
Feb 23, 2023	122.10	123.68	120.17	122.75	2,958,981	+2.68(+2.23%)
Feb 22, 2023	119.95	122.16	119.30	120.07	3,213,818	-0.28(-0.24%)
Feb 21, 2023	118.98	121.95	118.98	120.35	4,121,541	+0.56(+0.46%)
Feb 17, 2023	121.97	122.24	118.86	119.79	3,349,862	-3.92(-3.17%)
Feb 16, 2023	123.80	125.78	123.40	123.72	2,652,992	-0.59(-0.47%)
Feb 15, 2023	123.65	124.61	122.50	124.30	3,117,705	-0.76(-0.61%)
Feb 14, 2023	123.34	125.76	123.03	125.06	3,264,838	+0.81(+0.65%)
Feb 13, 2023	122.61	124.31	121.66	124.26	3,599,054	+0.99(+0.80%)
Feb 10, 2023	119.17	123.55	119.17	123.27	3,566,752	+5.88(+5.01%)
Feb 09, 2023	118.12	118.91	116.42	117.38	2,868,130	-0.80(-0.67%)
Feb 08, 2023	118.71	119.31	116.26	118.18	3,091,072	-0.65(-0.55%)
Feb 07, 2023	113.53	119.23	113.53	118.83	5,513,042	+5.66(+5.00%)
Feb 06, 2023	115.25	116.09	110.94	113.17	4,309,272	-1.74(-1.51%)
Feb 03, 2023	117.22	118.49	114.76	114.92	3,348,181	-1.65(-1.42%)
Feb 02, 2023	119.35	119.42	114.81	116.57	6,454,586	-2.98(-2.50%)
Feb 01, 2023	125.27	125.51	118.48	119.55	5,337,228	-5.40(-4.32%)
Jan 31, 2023	127.89	129.30	123.19	124.95	5,597,235	-0.60(-0.48%)
Jan 30, 2023	128.53	129.79	125.42	125.55	4,264,958	-3.61(-2.79%)
Jan 27, 2023	131.40	132.67	128.72	129.16	3,497,820	-2.43(-1.85%)
Jan 26, 2023	127.08	131.66	126.08	131.59	4,117,453	+5.39(+4.27%)
Jan 25, 2023	125.86	127.21	124.72	126.20	3,776,907	-0.39(-0.31%)
Jan 24, 2023	114.05	139.30	108.61	126.59	3,886,041	+3.24(+2.62%)
Jan 23, 2023	122.73	125.24	122.58	123.35	4,076,410	+1.13(+0.92%)
Jan 20, 2023	119.83	122.64	119.13	122.23	2,964,406	+2.42(+2.02%)
Jan 19, 2023	117.12	120.22	116.88	119.81	2,546,317	+1.87(+1.58%)
Jan 18, 2023	119.42	122.35	117.65	117.94	3,814,923	-0.45(-0.38%)
Jan 17, 2023	119.42	121.82	117.92	118.39	3,853,342	-0.16(-0.13%)
Jan 13, 2023	117.75	119.47	116.90	118.54	2,860,204	+0.89(+0.76%)
Jan 12, 2023	115.16	118.44	115.16	117.65	3,179,651	+3.32(+2.90%)
Jan 11, 2023	115.02	115.47	113.91	114.33	3,062,026	+1.07(+0.94%)
Jan 10, 2023	112.51	113.64	110.87	113.26	2,830,864	+0.72(+0.64%)
Jan 09, 2023	116.07	116.59	111.70	112.54	3,823,003	-1.03(-0.91%)
Jan 06, 2023	113.60	116.03	112.83	113.57	3,191,517	+1.06(+0.94%)
Jan 05, 2023	107.51	112.56	107.19	112.51	4,209,776	+5.01(+4.66%)
Jan 04, 2023	106.05	109.02	105.97	107.51	3,769,324	-0.33(-0.31%)
Jan 03, 2023	112.44	112.44	107.25	107.84	4,486,755	-5.32(-4.70%)
Dec 30, 2022	112.45	113.52	112.18	113.16	2,438,586	+0.20(+0.18%)
Dec 29, 2022	111.34	113.17	111.08	112.95	2,112,307	+1.61(+1.45%)
Dec 28, 2022	113.50	113.74	110.79	111.34	2,725,978	-2.24(-1.97%)
Dec 27, 2022	112.52	113.86	112.03	113.57	2,488,712	+1.65(+1.48%)
Dec 23, 2022	109.53	112.18	108.97	111.92	2,456,309	+3.37(+3.11%)
Dec 22, 2022	111.42	111.54	106.58	108.55	2,776,786	-2.82(-2.53%)
Dec 21, 2022	111.42	111.96	109.67	111.37	3,318,232	+1.50(+1.36%)
Dec 20, 2022	108.23	111.18	107.98	109.87	3,620,581	+1.89(+1.75%)
Dec 19, 2022	107.56	109.28	107.21	107.98	3,505,410	+1.28(+1.20%)
Dec 16, 2022	105.45	107.15	104.71	106.70	15,111,293	-1.09(-1.01%)
Dec 15, 2022	107.11	107.89	105.07	107.79	4,377,557	-0.07(-0.06%)
Dec 14, 2022	108.51	109.55	106.64	107.86	4,375,962	-0.17(-0.16%)
Dec 13, 2022	109.67	110.64	107.29	108.03	4,379,902	-0.09(-0.08%)
Dec 12, 2022	104.32	108.12	103.66	108.12	5,978,205	+4.26(+4.10%)
Dec 09, 2022	105.34	107.04	103.56	103.86	5,533,778	-1.96(-1.86%)
Dec 08, 2022	107.64	108.44	105.35	105.83	4,676,322	-0.14(-0.14%)
Dec 07, 2022	106.17	107.73	104.86	105.97	5,338,584	-0.28(-0.27%)
Dec 06, 2022	108.70	110.59	105.12	106.25	5,193,658	-3.07(-2.81%)
Dec 05, 2022	115.45	115.98	108.87	109.33	5,086,371	-5.62(-4.89%)
Dec 02, 2022	116.31	117.82	114.30	114.94	4,000,412	-1.94(-1.66%)
Dec 01, 2022	119.29	119.67	116.84	116.89	3,335,372	-1.54(-1.30%)
Nov 30, 2022	121.05	121.46	117.04	118.42	7,784,810	-1.61(-1.34%)
Nov 29, 2022	119.29	121.18	118.77	120.04	3,004,146	+1.51(+1.27%)
Nov 28, 2022	119.09	121.19	118.14	118.53	3,510,995	-3.19(-2.62%)
Nov 25, 2022	122.71	124.07	121.59	121.72	1,633,918	-0.39(-0.32%)
Nov 23, 2022	121.29	123.81	120.83	122.11	4,054,058	-0.97(-0.79%)
Nov 22, 2022	118.60	123.78	118.44	123.08	4,434,399	+6.12(+5.23%)
Nov 21, 2022	116.64	117.43	113.35	116.97	5,251,054	-0.85(-0.72%)
Nov 18, 2022	115.39	118.44	114.69	117.81	3,891,671	+0.76(+0.65%)
Nov 17, 2022	114.91	117.14	114.48	117.05	3,290,225	+0.53(+0.45%)
Nov 16, 2022	115.43	117.19	114.86	116.53	2,837,397	-0.14(-0.12%)
Nov 15, 2022	117.52	118.05	114.91	116.67	3,682,225	+0.21(+0.18%)
Nov 14, 2022	117.05	118.95	116.33	116.45	2,938,407	-0.68(-0.58%)
Nov 11, 2022	116.63	118.54	115.79	117.13	3,508,977	+1.98(+1.72%)
Nov 10, 2022	114.43	115.39	112.54	115.15	2,976,104	+3.21(+2.87%)
Nov 09, 2022	114.43	115.37	111.80	111.94	2,983,042	-3.13(-2.72%)
Nov 08, 2022	115.39	115.58	113.35	115.07	2,182,522	-0.39(-0.34%)
Nov 07, 2022	114.09	116.31	113.68	115.46	4,660,683	+1.79(+1.57%)
Nov 04, 2022	116.25	116.89	112.44	113.67	2,844,862	-0.53(-0.47%)
Nov 03, 2022	110.25	114.92	109.45	114.20	3,148,587	+3.35(+3.02%)
Nov 02, 2022	115.05	115.13	110.82	110.85	4,140,743	-4.32(-3.75%)
Nov 01, 2022	109.99	115.78	108.95	115.17	5,966,915	+5.39(+4.91%)
Oct 31, 2022	108.42	111.22	108.23	109.78	3,268,718	+0.05(+0.04%)
Oct 28, 2022	110.72	111.00	108.54	109.73	2,642,248	-0.08(-0.07%)
Oct 27, 2022	110.70	111.80	109.53	109.80	2,603,861	+0.51(+0.47%)
Oct 26, 2022	108.32	110.30	106.75	109.29	2,564,292	+1.62(+1.51%)
Oct 25, 2022	106.99	108.06	105.92	107.67	3,249,108	-0.02(-0.02%)
Oct 24, 2022	107.75	108.50	106.59	107.69	2,785,125	+0.08(+0.07%)
Oct 21, 2022	106.10	107.84	104.08	107.61	3,182,584	+1.97(+1.87%)
Oct 20, 2022	105.88	107.83	104.93	105.64	2,828,467	+0.45(+0.43%)
Oct 19, 2022	104.55	106.44	103.91	105.19	3,754,232	+0.69(+0.66%)
Oct 18, 2022	103.30	104.94	102.50	104.50	2,850,545	+2.70(+2.65%)
Oct 17, 2022	102.37	103.97	101.26	101.80	2,422,642	+1.23(+1.22%)
Oct 14, 2022	104.74	106.19	100.17	100.58	3,162,732	-4.80(-4.56%)
Oct 13, 2022	100.28	106.47	99.83	105.38	3,356,300	+3.97(+3.92%)
Oct 12, 2022	99.57	102.27	98.20	101.41	3,157,410	+1.48(+1.48%)
Oct 11, 2022	100.86	101.75	99.14	99.93	3,326,048	-2.54(-2.48%)
Oct 10, 2022	103.75	104.95	101.53	102.47	2,847,632	-0.75(-0.73%)
Oct 07, 2022	104.60	105.33	102.13	103.22	3,224,057	-0.99(-0.95%)
Oct 06, 2022	103.30	104.72	102.62	104.21	2,480,827	+0.27(+0.26%)
Oct 05, 2022	103.64	104.87	101.30	103.94	4,650,476	-0.14(-0.13%)
Oct 04, 2022	101.06	104.15	100.53	104.07	5,186,518	+4.76(+4.80%)
Oct 03, 2022	98.94	100.44	96.82	99.31	3,909,187	+3.34(+3.48%)
Sep 30, 2022	95.12	97.52	94.71	95.97	5,187,240	+0.61(+0.64%)
Sep 29, 2022	96.13	96.42	93.97	95.36	2,862,704	-1.34(-1.39%)
Sep 28, 2022	90.20	97.17	89.95	96.70	5,416,423	+7.00(+7.80%)
Sep 27, 2022	88.34	90.40	88.07	89.71	3,879,680	+3.20(+3.70%)
Sep 26, 2022	87.73	89.91	86.37	86.51	5,824,447	-1.85(-2.09%)
Sep 23, 2022	89.56	89.80	86.98	88.36	8,557,572	-4.38(-4.72%)
Sep 22, 2022	92.73	93.77	91.91	92.73	3,272,900	+1.27(+1.38%)
Sep 21, 2022	95.66	95.86	91.41	91.47	4,363,912	-2.44(-2.60%)
Sep 20, 2022	92.17	94.27	92.17	93.91	4,067,592	+0.87(+0.93%)
Sep 19, 2022	89.75	93.18	89.14	93.04	4,349,171	+0.63(+0.68%)
Sep 16, 2022	92.70	93.06	90.37	92.41	19,481,094	-0.47(-0.51%)
Sep 15, 2022	93.68	93.68	91.56	92.89	6,815,663	-2.11(-2.22%)
Sep 14, 2022	95.46	96.80	93.85	94.99	5,197,400	+0.65(+0.69%)
Sep 13, 2022	94.93	96.38	93.88	94.35	4,944,686	-2.21(-2.29%)
Sep 12, 2022	97.80	98.18	95.75	96.56	3,347,158	-0.07(-0.07%)
Sep 09, 2022	96.81	97.16	95.70	96.63	3,698,002	+1.51(+1.58%)
Sep 08, 2022	95.38	95.64	94.04	95.12	4,181,615	+0.11(+0.11%)
Sep 07, 2022	93.72	95.50	92.40	95.01	4,322,211	-0.12(-0.12%)
Sep 06, 2022	96.57	96.88	94.26	95.13	4,267,178	-0.65(-0.68%)
Sep 02, 2022	95.04	96.78	94.86	95.78	4,354,898	+2.29(+2.45%)
Sep 01, 2022	95.58	96.68	92.35	93.49	7,783,128	-3.86(-3.96%)
Aug 31, 2022	96.29	99.44	95.79	97.34	6,868,622	-0.72(-0.74%)
Aug 30, 2022	99.80	100.32	97.78	98.06	6,501,618	-3.38(-3.33%)
Aug 29, 2022	100.30	103.11	99.78	101.45	4,723,084	+0.64(+0.63%)
Aug 26, 2022	102.44	103.19	100.50	100.81	3,669,455	-1.58(-1.54%)
Aug 25, 2022	101.50	102.45	101.13	102.38	2,969,499	+1.15(+1.14%)
Aug 24, 2022	100.36	101.39	99.86	101.23	3,727,546	+1.25(+1.25%)
Aug 23, 2022	98.44	100.33	98.19	99.99	3,674,780	+2.97(+3.06%)
Aug 22, 2022	96.62	97.83	95.21	97.02	6,041,214	-0.03(-0.03%)
Aug 19, 2022	96.95	98.08	96.70	97.05	3,350,980	-0.33(-0.34%)
Aug 18, 2022	96.33	97.91	96.13	97.38	3,972,065	+2.10(+2.20%)
Aug 17, 2022	92.84	96.06	92.64	95.28	3,780,092	+1.90(+2.04%)
Aug 16, 2022	93.39	94.34	92.60	93.38	3,827,145	+1.39(+1.51%)
Aug 15, 2022	90.73	92.29	90.08	91.99	3,490,731	-1.61(-1.72%)
Aug 12, 2022	92.67	93.87	92.41	93.60	3,754,197	+0.73(+0.79%)
Aug 11, 2022	92.58	93.47	91.29	92.87	4,661,153	+1.47(+1.61%)
Aug 10, 2022	90.46	91.93	88.87	91.40	4,554,070	+1.76(+1.96%)
Aug 09, 2022	88.06	90.13	88.06	89.64	4,480,740	+2.84(+3.27%)
Aug 08, 2022	87.04	88.15	86.38	86.80	4,601,446	+0.16(+0.19%)
Aug 05, 2022	85.52	88.18	85.17	86.64	3,991,720	+0.05(+0.06%)
Aug 04, 2022	88.35	88.93	86.21	86.59	4,549,317	-2.41(-2.71%)
Aug 03, 2022	90.74	92.67	88.46	89.00	6,416,631	-0.90(-1.00%)
Aug 02, 2022	87.24	91.14	87.02	89.90	7,115,145	+3.17(+3.65%)

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.

Marathon Petroleum (NY: MPC )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Marathon Petroleum (NY: MPC )

Historical Prices

Sections

Services

Poteau Daily News