Skip to main content

Marathon Petroleum (NY: MPC )

199.08 +2.09 (+1.06%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 48.50 49.08 48.00 48.91 5,258,080 +0.64(+1.32%)
Dec 28, 2018 49.28 49.66 47.91 48.27 5,505,896 -0.71(-1.46%)
Dec 27, 2018 47.26 49.00 46.87 48.98 6,314,793 +0.62(+1.29%)
Dec 26, 2018 45.28 48.39 45.12 48.36 7,282,908 +3.34(+7.42%)
Dec 24, 2018 45.84 46.75 45.00 45.02 5,439,780 -2.01(-4.27%)
Dec 21, 2018 47.42 48.68 46.82 47.03 17,180,424 -0.56(-1.18%)
Dec 20, 2018 47.97 49.73 47.32 47.59 13,383,617 -1.00(-2.06%)
Dec 19, 2018 49.06 50.68 48.22 48.59 17,796,548 -0.27(-0.56%)
Dec 18, 2018 48.94 50.18 48.63 48.87 14,460,944 +0.10(+0.20%)
Dec 17, 2018 49.32 50.03 48.18 48.77 11,097,382 -0.85(-1.72%)
Dec 14, 2018 51.02 51.96 49.36 49.62 10,355,695 -1.86(-3.62%)
Dec 13, 2018 51.55 51.93 51.04 51.49 7,547,034 +0.07(+0.13%)
Dec 12, 2018 51.61 52.52 51.40 51.42 6,616,662 +0.58(+1.14%)
Dec 11, 2018 50.93 51.74 50.45 50.84 6,702,222 +0.30(+0.59%)
Dec 10, 2018 50.58 51.40 49.36 50.54 10,579,577 -0.48(-0.94%)
Dec 07, 2018 53.15 54.79 50.67 51.02 11,729,424 -1.65(-3.13%)
Dec 06, 2018 52.12 52.74 51.22 52.67 9,049,625 +0.17(+0.33%)
Dec 04, 2018 53.67 55.13 52.45 52.50 9,304,103 -1.09(-2.04%)
Dec 03, 2018 54.70 55.43 52.45 53.59 11,230,169 -0.41(-0.77%)
Nov 30, 2018 53.69 54.35 53.29 54.01 7,525,107 +0.22(+0.40%)
Nov 29, 2018 53.91 54.70 53.73 53.79 6,149,456 -0.31(-0.58%)
Nov 28, 2018 52.71 54.32 51.74 54.11 7,515,596 +1.28(+2.42%)
Nov 27, 2018 52.91 53.54 52.58 52.83 6,149,164 -0.36(-0.69%)
Nov 26, 2018 52.06 53.41 51.88 53.19 6,572,458 +2.03(+3.97%)
Nov 23, 2018 51.83 52.30 51.14 51.16 3,251,537 -1.66(-3.14%)
Nov 21, 2018 52.82 52.82 52.82 0 +1.53(+2.97%)
Nov 20, 2018 51.05 52.27 50.26 51.30 9,172,419 -0.88(-1.68%)
Nov 19, 2018 53.56 53.90 51.50 52.18 7,690,959 -1.67(-3.10%)
Nov 16, 2018 54.08 54.63 53.46 53.85 7,746,109 +0.07(+0.12%)
Nov 15, 2018 52.32 53.98 52.05 53.78 7,473,771 +1.25(+2.38%)
Nov 14, 2018 53.71 54.19 51.98 52.53 7,772,728 -0.27(-0.51%)
Nov 13, 2018 53.90 54.50 52.37 52.80 10,860,142 -1.42(-2.63%)
Nov 12, 2018 55.69 55.89 54.12 54.22 4,654,087 -1.05(-1.91%)
Nov 09, 2018 55.27 55.67 54.37 55.28 7,706,004 -0.43(-0.77%)
Nov 08, 2018 57.29 57.40 55.37 55.71 8,714,054 -1.74(-3.04%)
Nov 07, 2018 56.76 57.57 56.03 57.45 8,824,658 +1.19(+2.12%)
Nov 06, 2018 57.39 57.40 55.87 56.26 8,276,069 -1.14(-1.99%)
Nov 05, 2018 58.02 58.35 56.64 57.40 5,883,971 +0.22(+0.39%)
Nov 02, 2018 59.07 60.07 56.98 57.18 6,909,602 -1.31(-2.24%)
Nov 01, 2018 57.43 59.61 56.57 58.49 9,808,700 +0.52(+0.89%)
Oct 31, 2018 57.51 59.34 57.45 57.97 11,679,771 +1.36(+2.40%)
Oct 30, 2018 55.50 56.88 54.83 56.61 7,863,862 +1.29(+2.34%)
Oct 29, 2018 57.47 57.98 54.55 55.32 7,665,476 -1.34(-2.37%)
Oct 26, 2018 56.82 57.39 55.37 56.66 9,525,344 -0.91(-1.57%)
Oct 25, 2018 57.20 58.02 56.78 57.56 10,106,434 +1.56(+2.79%)
Oct 24, 2018 59.14 59.24 55.80 56.00 14,892,950 -3.32(-5.59%)
Oct 23, 2018 59.65 59.84 56.72 59.32 10,500,387 -1.68(-2.75%)
Oct 22, 2018 60.89 61.35 59.42 61.00 6,263,936 +0.17(+0.28%)
Oct 19, 2018 62.35 63.01 60.67 60.82 16,191,395 -4.03(-6.22%)
Oct 18, 2018 64.54 65.74 64.39 64.86 5,906,009 -0.27(-0.42%)
Oct 17, 2018 65.51 66.20 64.69 65.13 6,842,573 -0.76(-1.15%)
Oct 16, 2018 65.00 66.03 64.40 65.88 7,179,464 +1.88(+2.93%)
Oct 15, 2018 65.83 66.11 64.01 64.01 9,672,020 -1.88(-2.86%)
Oct 12, 2018 65.95 66.52 64.92 65.89 9,940,377 +1.11(+1.71%)
Oct 11, 2018 66.36 67.32 64.46 64.78 10,950,347 -1.58(-2.38%)
Oct 10, 2018 69.80 69.99 66.36 66.36 12,914,656 -2.56(-3.71%)
Oct 09, 2018 69.08 69.51 68.18 68.92 6,468,904 -0.08(-0.12%)
Oct 08, 2018 69.12 69.25 67.36 69.00 11,608,957 -0.53(-0.77%)
Oct 05, 2018 69.79 69.94 68.48 69.54 9,213,127 -0.63(-0.89%)
Oct 04, 2018 70.80 71.03 69.13 70.16 8,399,516 -0.92(-1.30%)
Oct 03, 2018 69.38 71.22 69.12 71.08 10,125,732 +2.56(+3.73%)
Oct 02, 2018 68.21 68.64 67.13 68.52 8,628,968 +0.70(+1.03%)
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.