Skip to main content

Marathon Petroleum (NY: MPC )

164.67 +0.80 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 71.49 73.66 71.31 73.63 8,491,580 +1.26(+1.74%)
Feb 25, 2022 71.13 72.84 71.50 72.37 5,579,631 +1.97(+2.79%)
Feb 24, 2022 71.92 72.25 68.79 70.41 7,926,568 -1.19(-1.66%)
Feb 23, 2022 72.12 72.74 71.36 71.60 6,095,005 +0.09(+0.12%)
Feb 22, 2022 74.19 74.32 70.72 71.51 5,150,974 -1.31(-1.80%)
Feb 18, 2022 72.83 0 +0.06(+0.08%)
Feb 17, 2022 73.59 74.06 72.51 72.77 7,439,750 -1.04(-1.41%)
Feb 16, 2022 74.84 75.91 73.42 73.81 6,063,460 -0.33(-0.45%)
Feb 15, 2022 73.09 74.81 72.72 74.14 4,559,721 -0.16(-0.22%)
Feb 14, 2022 75.90 76.12 73.72 74.30 6,974,271 -1.91(-2.50%)
Feb 11, 2022 75.29 76.39 74.80 76.21 6,942,897 +1.36(+1.82%)
Feb 10, 2022 74.74 76.32 74.42 74.85 6,816,391 -0.05(-0.06%)
Feb 09, 2022 74.41 75.82 74.41 74.89 5,933,731 +0.47(+0.63%)
Feb 08, 2022 75.04 75.48 73.60 74.42 8,469,174 -0.51(-0.68%)
Feb 07, 2022 73.37 75.62 73.00 74.93 7,736,443 +1.54(+2.10%)
Feb 04, 2022 72.86 74.09 72.57 73.39 6,576,725 +1.15(+1.58%)
Feb 03, 2022 73.76 71.92 72.25 7,529,669 -1.44(-1.95%)
Feb 02, 2022 71.61 73.95 71.38 73.68 13,406,865 +4.21(+6.05%)
Feb 01, 2022 66.71 69.65 66.44 69.48 8,137,808 +2.13(+3.16%)
Jan 31, 2022 67.08 67.52 67.35 7,168,974 -0.05(-0.07%)
Jan 28, 2022 67.39 68.09 65.82 67.39 8,268,717 -0.09(-0.14%)
Jan 27, 2022 68.17 68.79 66.21 67.49 9,809,826 +0.86(+1.30%)
Jan 26, 2022 67.95 68.71 66.16 66.62 8,461,233 -0.49(-0.73%)
Jan 25, 2022 65.61 67.44 64.52 67.11 11,371,336 +1.04(+1.58%)
Jan 24, 2022 64.81 66.38 63.35 66.07 10,253,933 -0.29(-0.44%)
Jan 21, 2022 67.07 67.23 65.55 66.36 10,860,787 -1.21(-1.79%)
Jan 20, 2022 68.18 69.69 67.40 67.57 7,668,169 -1.28(-1.85%)
Jan 19, 2022 70.65 71.01 68.73 68.85 7,012,079 -1.13(-1.61%)
Jan 18, 2022 70.37 71.22 68.99 69.98 8,319,186 -0.18(-0.25%)
Jan 14, 2022 70.15 0 +1.52(+2.22%)
Jan 13, 2022 68.84 69.59 68.38 68.63 5,844,403 +0.04(+0.05%)
Jan 12, 2022 68.52 69.33 67.93 68.60 7,313,234 +0.37(+0.54%)
Jan 11, 2022 66.94 68.33 66.28 68.23 7,345,842 +2.10(+3.18%)
Jan 10, 2022 66.60 67.03 65.57 66.13 6,306,759 -0.45(-0.68%)
Jan 07, 2022 65.80 66.65 65.54 66.58 6,864,743 +0.73(+1.11%)
Jan 06, 2022 65.50 66.06 64.60 65.85 8,436,175 +1.79(+2.80%)
Jan 05, 2022 64.75 65.65 63.91 64.05 9,317,301 +0.40(+0.63%)
Jan 04, 2022 62.23 63.82 62.00 63.65 9,011,629 +2.02(+3.27%)
Jan 03, 2022 60.49 62.18 60.33 61.63 6,238,523 +1.57(+2.61%)
Dec 31, 2021 59.41 60.38 59.40 60.06 3,778,212 +0.53(+0.88%)
Dec 30, 2021 60.12 60.70 59.50 59.54 4,313,026 -0.49(-0.81%)
Dec 29, 2021 60.26 60.65 59.79 60.03 5,597,076 -0.39(-0.65%)
Dec 28, 2021 60.45 61.17 60.30 60.42 5,086,828 +0.27(+0.45%)
Dec 27, 2021 58.75 60.16 58.36 60.15 4,618,367 +0.98(+1.65%)
Dec 23, 2021 59.84 60.57 59.15 59.17 4,962,824 -0.06(-0.10%)
Dec 22, 2021 59.60 60.13 59.11 59.23 5,506,262 -0.30(-0.50%)
Dec 21, 2021 57.87 59.82 57.82 59.53 6,047,348 +2.36(+4.12%)
Dec 20, 2021 57.21 57.69 56.28 57.17 7,603,247 -1.45(-2.47%)
Dec 17, 2021 58.74 59.35 57.54 58.62 14,865,990 -0.30(-0.51%)
Dec 16, 2021 59.40 60.24 58.84 58.92 6,464,486 +0.27(+0.46%)
Dec 15, 2021 58.44 59.06 57.33 58.65 5,925,224 +0.03(+0.05%)
Dec 14, 2021 57.71 59.61 57.38 58.62 6,073,264 +0.60(+1.04%)
Dec 13, 2021 59.07 59.41 57.93 58.02 5,770,949 -1.76(-2.95%)
Dec 10, 2021 60.04 60.19 58.91 59.78 5,022,539 +0.33(+0.55%)
Dec 09, 2021 59.34 59.87 59.12 59.45 5,722,466 -0.68(-1.12%)
Dec 08, 2021 60.46 61.24 59.95 60.13 5,785,378 -0.16(-0.26%)
Dec 07, 2021 59.78 61.40 59.78 60.29 7,827,006 +1.29(+2.18%)
Dec 06, 2021 58.95 59.88 57.85 59.00 6,302,055 +1.12(+1.93%)
Dec 03, 2021 60.25 60.30 57.60 57.89 8,556,902 -1.56(-2.62%)
Dec 02, 2021 57.17 59.58 56.84 59.44 6,708,223 +2.27(+3.97%)
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.