Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marathon Petroleum (NY: MPC )

182.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 181.38 183.82 180.54 182.93 1,295,770 +2.00(+1.11%)
May 08, 2024 180.18 182.75 179.42 180.93 1,844,646 +0.01(+0.01%)
May 07, 2024 182.96 184.24 180.33 180.92 1,706,647 -1.86(-1.02%)
May 06, 2024 184.05 184.77 182.41 182.78 1,905,238 +0.23(+0.13%)
May 03, 2024 183.76 184.56 180.12 182.55 1,868,556 -0.40(-0.22%)
May 02, 2024 179.59 183.81 179.05 182.95 2,682,621 +3.98(+2.22%)
May 01, 2024 181.10 184.06 176.87 178.97 3,856,861 -2.75(-1.51%)
Apr 30, 2024 194.49 196.98 181.40 181.72 5,781,674 -18.79(-9.37%)
Apr 29, 2024 198.00 201.36 197.68 200.51 2,051,597 +2.12(+1.07%)
Apr 26, 2024 197.54 198.85 195.87 198.39 1,954,071 -1.12(-0.56%)
Apr 25, 2024 198.15 200.39 196.46 199.51 1,295,032 +0.37(+0.19%)
Apr 24, 2024 198.82 199.46 195.03 199.14 1,473,205 -0.51(-0.26%)
Apr 23, 2024 196.80 199.79 194.80 199.65 1,703,192 +1.40(+0.71%)
Apr 22, 2024 196.25 199.37 194.30 198.25 1,435,675 +1.87(+0.95%)
Apr 19, 2024 196.32 198.58 195.03 196.38 1,748,807 +1.36(+0.70%)
Apr 18, 2024 203.06 203.06 193.74 195.02 2,713,493 -7.44(-3.67%)
Apr 17, 2024 204.98 205.60 201.41 202.46 1,816,661 -1.40(-0.69%)
Apr 16, 2024 207.35 207.68 201.66 203.86 1,599,565 -3.16(-1.53%)
Apr 15, 2024 210.55 210.80 206.18 207.02 2,586,864 -1.75(-0.84%)
Apr 12, 2024 213.86 214.00 207.65 208.77 2,086,942 -3.50(-1.65%)
Apr 11, 2024 212.13 213.84 209.05 212.27 2,208,751 +1.05(+0.50%)
Apr 10, 2024 211.83 215.24 210.57 211.22 2,663,539 -0.90(-0.42%)
Apr 09, 2024 216.98 218.00 210.08 212.12 3,052,399 -4.86(-2.24%)
Apr 08, 2024 218.57 219.74 216.60 216.98 2,478,247 -2.15(-0.98%)
Apr 05, 2024 219.57 221.11 217.63 219.13 2,689,990 +2.88(+1.33%)
Apr 04, 2024 216.98 218.85 215.40 216.25 3,188,340 +1.29(+0.60%)
Apr 03, 2024 211.75 218.59 211.75 214.96 3,902,593 +3.58(+1.69%)
Apr 02, 2024 205.47 211.54 204.50 211.38 3,516,499 +6.97(+3.41%)
Apr 01, 2024 201.29 205.49 199.46 204.41 2,200,551 +2.91(+1.44%)
Mar 28, 2024 197.75 202.05 201.66 201.50 6,064,107 +4.51(+2.29%)
Mar 27, 2024 196.66 198.10 195.35 196.99 1,674,995 -0.39(-0.20%)
Mar 26, 2024 199.99 200.89 197.10 197.38 1,673,328 -2.45(-1.23%)
Mar 25, 2024 201.00 203.01 199.52 199.83 2,042,098 -0.34(-0.17%)
Mar 22, 2024 200.00 200.62 198.30 200.17 2,281,392 +0.96(+0.48%)
Mar 21, 2024 198.09 199.89 196.33 199.21 1,681,236 +1.46(+0.74%)
Mar 20, 2024 195.52 198.37 194.57 197.75 1,957,093 +1.18(+0.60%)
Mar 19, 2024 193.55 196.75 193.00 196.57 2,509,054 +3.09(+1.60%)
Mar 18, 2024 194.76 195.06 192.16 193.48 2,071,775 -0.36(-0.19%)
Mar 15, 2024 189.23 195.12 189.23 193.84 9,044,655 +4.86(+2.57%)
Mar 14, 2024 190.70 192.26 187.76 188.98 3,004,724 +0.09(+0.05%)
Mar 13, 2024 183.28 189.82 183.23 188.89 3,508,450 +7.69(+4.24%)
Mar 12, 2024 181.35 182.95 178.65 181.20 2,744,106 -0.21(-0.12%)
Mar 11, 2024 178.41 181.63 177.15 181.41 2,465,985 +1.86(+1.04%)
Mar 08, 2024 178.10 181.18 178.10 179.55 2,513,083 +0.58(+0.32%)
Mar 07, 2024 176.50 180.23 175.65 178.97 2,726,847 +3.79(+2.16%)
Mar 06, 2024 176.00 177.36 173.50 175.18 2,483,828 +0.01(+0.01%)
Mar 05, 2024 173.25 177.99 172.94 175.17 2,776,177 +1.42(+0.82%)
Mar 04, 2024 172.71 175.97 171.34 173.75 3,154,602 +0.54(+0.31%)
Mar 01, 2024 170.35 174.33 170.35 173.21 2,763,064 +3.98(+2.35%)
Feb 29, 2024 167.37 170.00 166.50 169.23 4,589,774 +2.07(+1.24%)
Feb 28, 2024 170.74 171.57 166.37 167.16 2,604,964 -3.97(-2.32%)
Feb 27, 2024 172.92 174.16 170.91 171.13 2,082,505 -1.31(-0.76%)
Feb 26, 2024 169.63 175.29 169.03 172.44 2,735,993 +2.90(+1.71%)
Feb 23, 2024 167.03 170.47 166.20 169.54 1,929,248 +1.79(+1.07%)
Feb 22, 2024 165.12 167.98 163.66 167.75 2,561,301 +1.70(+1.02%)
Feb 21, 2024 164.62 166.37 163.90 166.05 2,544,043 +1.76(+1.07%)
Feb 20, 2024 168.66 168.81 163.62 164.29 2,894,458 -4.90(-2.89%)
Feb 16, 2024 170.63 171.34 169.09 169.19 1,973,911 -1.29(-0.76%)
Feb 15, 2024 168.29 171.66 168.00 170.48 2,104,094 +1.42(+0.84%)
Feb 14, 2024 170.35 170.84 166.31 169.06 2,522,150 +0.00(+0.00%)
Feb 13, 2024 167.68 170.07 166.03 169.06 2,378,485 +0.99(+0.59%)
Feb 12, 2024 169.73 170.87 167.87 168.07 2,785,746 -1.08(-0.64%)
Feb 09, 2024 168.99 169.86 167.91 169.15 2,196,565 +0.29(+0.17%)
Feb 08, 2024 168.77 170.56 167.83 168.86 1,846,085 +0.09(+0.05%)
Feb 07, 2024 166.53 169.09 166.30 168.77 1,961,942 +2.94(+1.77%)
Feb 06, 2024 170.57 172.48 165.63 165.83 2,796,533 -4.46(-2.62%)
Feb 05, 2024 164.71 170.74 163.57 170.29 3,446,794 +4.77(+2.88%)
Feb 02, 2024 167.02 167.61 163.49 165.52 2,312,327 -1.19(-0.72%)
Feb 01, 2024 165.63 168.41 162.71 166.72 3,218,954 +1.92(+1.17%)
Jan 31, 2024 169.16 170.59 162.83 164.80 4,279,607 -4.27(-2.53%)
Jan 30, 2024 161.46 169.35 157.80 169.07 5,886,714 +9.70(+6.09%)
Jan 29, 2024 159.77 160.16 157.73 159.36 3,146,945 -0.38(-0.24%)
Jan 26, 2024 156.43 160.05 155.53 159.74 3,264,472 +3.23(+2.07%)
Jan 25, 2024 155.74 157.20 154.14 156.51 2,926,382 +2.16(+1.40%)
Jan 24, 2024 154.22 154.78 153.25 154.35 1,859,338 +1.12(+0.73%)
Jan 23, 2024 153.01 154.15 151.72 153.22 2,618,322 -0.47(-0.30%)
Jan 22, 2024 152.44 153.77 150.87 153.69 2,674,258 +1.45(+0.95%)
Jan 19, 2024 151.58 152.34 151.00 152.24 2,504,898 +1.18(+0.78%)
Jan 18, 2024 150.81 151.61 148.17 151.06 2,735,357 -0.20(-0.13%)
Jan 17, 2024 151.70 154.01 150.69 151.26 2,704,135 -2.11(-1.38%)
Jan 16, 2024 157.64 159.24 153.25 153.37 3,282,892 -3.32(-2.12%)
Jan 12, 2024 156.88 158.14 155.74 156.70 2,485,698 +2.06(+1.33%)
Jan 11, 2024 152.68 155.24 152.68 154.64 2,563,335 +2.54(+1.67%)
Jan 10, 2024 153.96 155.14 151.20 152.10 2,338,483 -1.46(-0.95%)
Jan 09, 2024 155.22 155.37 153.14 153.56 2,781,356 -1.94(-1.25%)
Jan 08, 2024 149.27 155.58 147.74 155.50 3,123,150 +3.74(+2.47%)
Jan 05, 2024 154.00 155.22 150.82 151.76 3,390,323 -0.90(-0.59%)
Jan 04, 2024 159.05 161.52 152.60 152.66 4,517,421 -4.47(-2.84%)
Jan 03, 2024 151.76 159.21 151.64 157.12 4,695,310 +5.50(+3.63%)
Jan 02, 2024 148.31 151.67 148.31 151.62 3,202,951 +3.98(+2.70%)
Dec 29, 2023 147.19 148.99 146.88 147.64 2,519,345 +1.47(+1.01%)
Dec 28, 2023 148.29 148.78 146.16 146.17 2,383,947 -2.99(-2.00%)
Dec 27, 2023 150.75 151.18 148.82 149.15 1,720,869 -2.19(-1.45%)
Dec 26, 2023 151.08 152.40 149.94 151.34 1,532,884 +1.20(+0.80%)
Dec 22, 2023 153.10 153.43 150.05 150.14 2,131,762 -1.78(-1.17%)
Dec 21, 2023 152.90 154.36 150.66 151.92 2,075,110 -0.96(-0.63%)
Dec 20, 2023 153.58 155.52 152.68 152.88 3,106,018 -0.14(-0.09%)
Dec 19, 2023 151.13 153.09 150.24 153.02 2,792,545 +1.95(+1.29%)
Dec 18, 2023 150.20 152.32 149.66 151.07 3,323,272 +3.41(+2.31%)
Dec 15, 2023 145.00 148.78 143.81 147.66 12,421,679 -2.50(-1.66%)
Dec 14, 2023 148.34 150.16 146.60 150.16 3,576,674 +4.21(+2.88%)
Dec 13, 2023 142.51 146.09 141.88 145.95 3,473,640 +3.27(+2.29%)
Dec 12, 2023 141.84 143.27 140.76 142.67 2,944,492 -0.48(-0.33%)
Dec 11, 2023 141.81 144.04 141.58 143.15 3,032,483 +0.83(+0.58%)
Dec 08, 2023 141.92 143.45 141.38 142.33 3,107,234 +1.43(+1.02%)
Dec 07, 2023 142.91 144.30 140.29 140.89 3,624,159 -1.59(-1.12%)
Dec 06, 2023 147.04 147.04 142.40 142.49 4,059,377 -5.71(-3.85%)
Dec 05, 2023 150.71 152.28 147.90 148.20 2,774,686 -2.46(-1.63%)
Dec 04, 2023 149.27 151.24 147.75 150.66 3,090,081 -0.03(-0.02%)
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.