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 (%)
Oct 31, 2022 107.40 110.18 107.21 108.74 3,299,711 +0.05(+0.04%)
Oct 28, 2022 109.68 109.96 107.52 108.70 2,667,301 -0.08(-0.07%)
Oct 27, 2022 109.66 110.75 108.50 108.77 2,628,550 +0.51(+0.47%)
Oct 26, 2022 107.30 109.26 105.75 108.27 2,588,606 +1.61(+1.51%)
Oct 25, 2022 105.99 107.04 104.92 106.66 3,279,916 -0.02(-0.02%)
Oct 24, 2022 106.74 107.48 105.58 106.68 2,811,534 +0.08(+0.07%)
Oct 21, 2022 105.11 106.83 103.11 106.60 3,212,761 +1.95(+1.87%)
Oct 20, 2022 104.89 106.82 103.94 104.65 2,855,286 +0.45(+0.43%)
Oct 19, 2022 103.57 105.44 102.93 104.20 3,789,829 +0.68(+0.66%)
Oct 18, 2022 102.33 103.96 101.53 103.52 2,877,574 +2.67(+2.65%)
Oct 17, 2022 101.41 102.99 100.31 100.85 2,445,613 +1.22(+1.22%)
Oct 14, 2022 103.76 105.19 99.23 99.63 3,192,720 -4.76(-4.56%)
Oct 13, 2022 99.34 105.47 98.90 104.39 3,388,124 +3.93(+3.92%)
Oct 12, 2022 98.64 101.31 97.28 100.45 3,187,348 +1.46(+1.48%)
Oct 11, 2022 99.91 100.79 98.21 98.99 3,357,585 -2.52(-2.48%)
Oct 10, 2022 102.77 103.97 100.58 101.51 2,874,633 -0.75(-0.73%)
Oct 07, 2022 103.61 104.34 101.17 102.25 3,254,627 -0.98(-0.95%)
Oct 06, 2022 102.33 103.74 101.65 103.23 2,504,350 +0.27(+0.26%)
Oct 05, 2022 102.67 103.88 100.35 102.96 4,694,571 -0.13(-0.13%)
Oct 04, 2022 100.11 103.17 99.58 103.10 5,235,695 +4.72(+4.80%)
Oct 03, 2022 98.01 99.50 95.91 98.38 3,946,254 +3.31(+3.48%)
Sep 30, 2022 94.22 96.61 93.82 95.07 5,236,425 +0.60(+0.64%)
Sep 29, 2022 95.23 95.52 93.09 94.46 2,889,848 -1.33(-1.39%)
Sep 28, 2022 89.35 96.25 89.10 95.79 5,467,781 +6.93(+7.80%)
Sep 27, 2022 87.51 89.55 87.24 88.86 3,916,466 +3.17(+3.70%)
Sep 26, 2022 86.90 89.07 85.56 85.70 5,879,674 -1.83(-2.09%)
Sep 23, 2022 88.72 88.96 86.17 87.53 8,638,714 -4.34(-4.72%)
Sep 22, 2022 91.86 92.89 91.05 91.86 3,303,934 +1.25(+1.38%)
Sep 21, 2022 94.76 94.96 90.55 90.61 4,405,290 -2.42(-2.60%)
Sep 20, 2022 91.31 93.38 91.31 93.03 4,106,161 +0.86(+0.93%)
Sep 19, 2022 88.90 92.31 88.30 92.17 4,390,409 +0.62(+0.68%)
Sep 16, 2022 91.83 92.19 89.53 91.54 19,665,812 -0.47(-0.51%)
Sep 15, 2022 92.80 92.80 90.70 92.01 6,880,288 -2.09(-2.22%)
Sep 14, 2022 94.56 95.89 92.97 94.10 5,246,681 +0.64(+0.69%)
Sep 13, 2022 94.04 95.48 93.00 93.46 4,991,571 -2.19(-2.29%)
Sep 12, 2022 96.89 97.26 94.85 95.65 3,378,896 -0.07(-0.07%)
Sep 09, 2022 95.90 96.24 94.80 95.72 3,733,066 +1.49(+1.58%)
Sep 08, 2022 94.48 94.74 93.15 94.22 4,221,265 +0.11(+0.11%)
Sep 07, 2022 92.84 94.61 91.54 94.12 4,363,193 -0.11(-0.12%)
Sep 06, 2022 95.66 95.97 93.37 94.23 4,307,639 -0.64(-0.68%)
Sep 02, 2022 94.15 95.88 93.97 94.88 4,396,190 +2.27(+2.45%)
Sep 01, 2022 94.68 95.78 91.48 92.61 7,856,927 -3.82(-3.96%)
Aug 31, 2022 95.38 98.50 94.89 96.43 6,933,750 -0.72(-0.74%)
Aug 30, 2022 98.87 99.37 96.87 97.14 6,563,265 -3.35(-3.33%)
Aug 29, 2022 99.35 102.14 98.85 100.49 4,767,868 +0.63(+0.63%)
Aug 26, 2022 101.48 102.22 99.56 99.86 3,704,248 -1.56(-1.54%)
Aug 25, 2022 100.54 101.49 100.18 101.42 2,997,656 +1.14(+1.14%)
Aug 24, 2022 99.42 100.44 98.92 100.28 3,762,890 +1.23(+1.25%)
Aug 23, 2022 97.52 99.38 97.27 99.05 3,709,624 +2.94(+3.06%)
Aug 22, 2022 95.71 96.91 94.32 96.11 6,098,496 -0.03(-0.03%)
Aug 19, 2022 96.04 97.16 95.79 96.14 3,382,753 -0.33(-0.34%)
Aug 18, 2022 95.42 96.99 95.23 96.46 4,009,728 +2.08(+2.20%)
Aug 17, 2022 91.97 95.16 91.77 94.39 3,815,935 +1.89(+2.04%)
Aug 16, 2022 92.51 93.45 91.73 92.50 3,863,433 +1.38(+1.51%)
Aug 15, 2022 89.88 91.42 89.23 91.12 3,523,830 -1.60(-1.72%)
Aug 12, 2022 91.80 92.99 91.54 92.72 3,789,794 +0.72(+0.79%)
Aug 11, 2022 91.71 92.59 90.43 92.00 4,705,350 +1.46(+1.61%)
Aug 10, 2022 89.61 91.07 88.03 90.54 4,597,251 +1.74(+1.96%)
Aug 09, 2022 87.23 89.29 87.23 88.80 4,523,226 +2.82(+3.27%)
Aug 08, 2022 86.22 87.32 85.57 85.99 4,645,077 +0.16(+0.19%)
Aug 05, 2022 84.72 87.35 84.37 85.83 4,029,569 +0.05(+0.06%)
Aug 04, 2022 87.52 88.10 85.40 85.78 4,592,453 -2.39(-2.71%)
Aug 03, 2022 89.89 91.80 87.63 88.17 6,477,473 -0.89(-1.00%)
Aug 02, 2022 86.42 90.29 86.21 89.06 7,182,611 +3.14(+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.