Skip to main content

Marathon Petroleum (NY: MPC )

172.45 +0.72 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 173.25 175.50 171.10 172.45 2,557,964 +0.72(+0.42%)
Jun 17, 2024 169.48 172.23 169.04 171.73 3,006,489 +1.66(+0.98%)
Jun 14, 2024 169.46 171.17 168.72 170.07 2,933,965 -0.44(-0.26%)
Jun 13, 2024 169.27 172.10 167.95 170.51 3,284,103 +1.75(+1.04%)
Jun 12, 2024 175.90 176.32 168.14 168.76 3,080,061 -5.70(-3.27%)
Jun 11, 2024 173.25 175.17 171.27 174.46 2,097,786 +0.12(+0.07%)
Jun 10, 2024 175.00 176.11 172.90 174.34 2,525,961 -0.76(-0.43%)
Jun 07, 2024 175.43 178.17 174.25 175.10 1,908,972 -0.63(-0.36%)
Jun 06, 2024 173.47 176.84 173.16 175.73 2,229,095 +1.81(+1.04%)
Jun 05, 2024 176.16 176.91 173.50 173.92 2,148,547 -1.34(-0.76%)
Jun 04, 2024 173.18 175.94 171.41 175.26 2,318,891 +0.51(+0.29%)
Jun 03, 2024 176.37 176.54 172.86 174.75 2,513,509 -1.86(-1.05%)
May 31, 2024 172.42 177.53 172.17 176.61 3,938,485 +4.60(+2.67%)
May 30, 2024 172.00 175.32 171.00 172.01 2,570,504 -0.45(-0.26%)
May 29, 2024 178.80 178.99 172.33 172.46 2,624,466 -6.70(-3.74%)
May 28, 2024 177.94 180.64 177.94 179.16 2,380,975 +1.36(+0.76%)
May 24, 2024 177.40 178.92 176.21 177.80 1,805,958 +1.24(+0.70%)
May 23, 2024 177.88 177.93 175.65 176.56 2,740,748 +0.54(+0.31%)
May 22, 2024 175.62 177.90 174.08 176.02 2,249,838 -0.56(-0.32%)
May 21, 2024 175.61 178.93 175.61 176.58 2,345,241 +0.50(+0.28%)
May 20, 2024 179.72 180.43 175.20 176.08 2,454,757 -3.59(-2.00%)
May 17, 2024 176.06 181.05 175.84 179.67 3,142,697 +4.90(+2.80%)
May 16, 2024 172.20 175.68 172.00 174.77 2,788,101 +2.12(+1.23%)
May 15, 2024 173.20 173.65 170.11 172.65 2,545,677 -1.03(-0.60%)
May 14, 2024 174.50 174.76 168.34 173.69 4,681,770 -3.33(-1.88%)
May 13, 2024 179.22 179.40 176.46 177.02 1,688,132 -1.69(-0.95%)
May 10, 2024 182.83 183.85 177.78 178.71 1,591,925 -3.35(-1.84%)
May 09, 2024 180.52 182.95 179.69 182.06 1,301,924 +1.99(+1.11%)
May 08, 2024 179.33 181.89 178.57 180.07 1,853,408 +0.01(+0.01%)
May 07, 2024 182.09 183.37 179.48 180.06 1,714,753 -1.85(-1.02%)
May 06, 2024 183.18 183.90 181.55 181.92 1,914,287 +0.23(+0.13%)
May 03, 2024 182.89 183.69 179.27 181.69 1,877,431 -0.40(-0.22%)
May 02, 2024 178.74 182.94 178.20 182.09 2,695,363 +3.96(+2.22%)
May 01, 2024 180.24 183.19 176.03 178.12 3,875,181 -2.74(-1.51%)
Apr 30, 2024 193.57 196.05 180.54 180.86 5,809,137 -18.70(-9.37%)
Apr 29, 2024 197.06 200.41 196.75 199.56 2,061,342 +2.11(+1.07%)
Apr 26, 2024 196.61 197.91 194.94 197.45 1,963,352 -1.12(-0.56%)
Apr 25, 2024 197.21 199.44 195.53 198.57 1,301,183 +0.37(+0.19%)
Apr 24, 2024 197.88 198.52 194.11 198.20 1,480,202 -0.51(-0.26%)
Apr 23, 2024 195.87 198.84 193.88 198.71 1,711,282 +1.39(+0.71%)
Apr 22, 2024 195.32 198.43 193.38 197.31 1,442,494 +1.86(+0.95%)
Apr 19, 2024 195.39 197.64 194.11 195.45 1,757,113 +1.35(+0.70%)
Apr 18, 2024 202.10 202.10 192.82 194.10 2,726,382 -7.40(-3.67%)
Apr 17, 2024 204.01 204.63 200.46 201.50 1,825,290 -1.39(-0.69%)
Apr 16, 2024 206.37 206.70 200.71 202.90 1,607,162 -3.15(-1.53%)
Apr 15, 2024 209.56 209.80 205.21 206.04 2,599,151 -1.74(-0.84%)
Apr 12, 2024 212.85 212.99 206.67 207.78 2,096,855 -3.48(-1.65%)
Apr 11, 2024 211.13 212.83 208.06 211.27 2,219,242 +1.04(+0.50%)
Apr 10, 2024 210.83 214.22 209.57 210.22 2,676,190 -0.90(-0.42%)
Apr 09, 2024 215.95 216.96 209.09 211.12 3,066,898 -4.84(-2.24%)
Apr 08, 2024 217.54 218.70 215.58 215.95 2,490,018 -2.14(-0.98%)
Apr 05, 2024 218.53 220.06 216.60 218.09 2,702,767 +2.87(+1.33%)
Apr 04, 2024 215.95 217.81 214.38 215.23 3,203,484 +1.28(+0.60%)
Apr 03, 2024 210.75 217.56 210.75 213.94 3,921,130 +3.56(+1.69%)
Apr 02, 2024 204.50 210.54 203.53 210.38 3,533,202 +6.94(+3.41%)
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.