Skip to main content

Marathon Petroleum (NY: MPC )

166.35 +1.68 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 107.39 110.17 107.20 108.73 3,300,109 +0.05(+0.04%)
Oct 28, 2022 109.67 109.95 107.51 108.68 2,667,623 -0.08(-0.07%)
Oct 27, 2022 109.65 110.74 108.49 108.76 2,628,867 +0.51(+0.47%)
Oct 26, 2022 107.29 109.25 105.73 108.25 2,588,918 +1.61(+1.51%)
Oct 25, 2022 105.97 107.03 104.91 106.64 3,280,311 -0.02(-0.02%)
Oct 24, 2022 106.73 107.47 105.57 106.66 2,811,872 +0.08(+0.07%)
Oct 21, 2022 105.09 106.82 103.09 106.59 3,213,148 +1.95(+1.87%)
Oct 20, 2022 104.87 106.81 103.93 104.64 2,855,631 +0.45(+0.43%)
Oct 19, 2022 103.55 105.43 102.92 104.19 3,790,286 +0.68(+0.66%)
Oct 18, 2022 102.32 103.95 101.52 103.50 2,877,921 +2.67(+2.65%)
Oct 17, 2022 101.40 102.98 100.30 100.84 2,445,908 +1.22(+1.22%)
Oct 14, 2022 103.75 105.18 99.22 99.62 3,193,105 -4.76(-4.56%)
Oct 13, 2022 99.32 105.46 98.88 104.38 3,388,532 +3.93(+3.92%)
Oct 12, 2022 98.62 101.30 97.27 100.44 3,187,732 +1.46(+1.48%)
Oct 11, 2022 99.90 100.78 98.19 98.98 3,357,990 -2.52(-2.48%)
Oct 10, 2022 102.76 103.95 100.57 101.50 2,874,979 -0.75(-0.73%)
Oct 07, 2022 103.60 104.33 101.16 102.24 3,255,020 -0.98(-0.95%)
Oct 06, 2022 102.32 103.73 101.64 103.22 2,504,652 +0.27(+0.26%)
Oct 05, 2022 102.65 103.87 100.34 102.95 4,695,137 -0.13(-0.13%)
Oct 04, 2022 100.10 103.16 99.57 103.08 5,236,326 +4.72(+4.80%)
Oct 03, 2022 98.00 99.49 95.90 98.37 3,946,729 +3.31(+3.48%)
Sep 30, 2022 94.21 96.60 93.81 95.06 5,237,056 +0.60(+0.64%)
Sep 29, 2022 95.22 95.51 93.08 94.45 2,890,196 -1.33(-1.39%)
Sep 28, 2022 89.34 96.24 89.09 95.78 5,468,440 +6.93(+7.80%)
Sep 27, 2022 87.50 89.54 87.23 88.85 3,916,938 +3.17(+3.70%)
Sep 26, 2022 86.89 89.06 85.55 85.69 5,880,382 -1.83(-2.09%)
Sep 23, 2022 88.71 88.95 86.16 87.51 8,639,755 -4.33(-4.72%)
Sep 22, 2022 91.85 92.88 91.04 91.85 3,304,332 +1.25(+1.38%)
Sep 21, 2022 94.75 94.95 90.54 90.60 4,405,821 -2.42(-2.60%)
Sep 20, 2022 91.29 93.37 91.29 93.02 4,106,656 +0.86(+0.93%)
Sep 19, 2022 88.89 92.29 88.29 92.16 4,390,938 +0.62(+0.68%)
Sep 16, 2022 91.82 92.17 89.51 91.53 19,668,182 -0.47(-0.51%)
Sep 15, 2022 92.79 92.79 90.69 92.00 6,881,118 -2.09(-2.22%)
Sep 14, 2022 94.55 95.88 92.96 94.09 5,247,313 +0.64(+0.69%)
Sep 13, 2022 94.03 95.47 92.99 93.45 4,992,173 -2.19(-2.29%)
Sep 12, 2022 96.87 97.25 94.84 95.64 3,379,303 -0.07(-0.07%)
Sep 09, 2022 95.89 96.23 94.79 95.71 3,733,516 +1.49(+1.58%)
Sep 08, 2022 94.47 94.73 93.14 94.21 4,221,774 +0.11(+0.11%)
Sep 07, 2022 92.83 94.60 91.52 94.11 4,363,719 -0.11(-0.12%)
Sep 06, 2022 95.65 95.95 93.36 94.22 4,308,158 -0.64(-0.68%)
Sep 02, 2022 94.14 95.86 93.95 94.86 4,396,720 +2.27(+2.45%)
Sep 01, 2022 94.67 95.76 91.47 92.60 7,857,874 -3.82(-3.96%)
Aug 31, 2022 95.37 98.49 94.88 96.41 6,934,586 -0.72(-0.74%)
Aug 30, 2022 98.85 99.36 96.85 97.13 6,564,056 -3.35(-3.33%)
Aug 29, 2022 99.34 102.13 98.84 100.48 4,768,443 +0.63(+0.63%)
Aug 26, 2022 101.47 102.20 99.54 99.85 3,704,695 -1.56(-1.54%)
Aug 25, 2022 100.53 101.48 100.17 101.41 2,998,017 +1.14(+1.14%)
Aug 24, 2022 99.41 100.42 98.91 100.27 3,763,344 +1.23(+1.25%)
Aug 23, 2022 97.51 99.37 97.26 99.04 3,710,071 +2.94(+3.06%)
Aug 22, 2022 95.70 96.90 94.31 96.10 6,099,231 -0.03(-0.03%)
Aug 19, 2022 96.03 97.15 95.78 96.13 3,383,161 -0.33(-0.34%)
Aug 18, 2022 95.41 96.98 95.22 96.45 4,010,211 +2.08(+2.20%)
Aug 17, 2022 91.95 95.14 91.75 94.38 3,816,395 +1.89(+2.04%)
Aug 16, 2022 92.50 93.44 91.72 92.49 3,863,899 +1.38(+1.51%)
Aug 15, 2022 89.87 91.41 89.22 91.11 3,524,255 -1.60(-1.72%)
Aug 12, 2022 91.79 92.98 91.53 92.71 3,790,251 +0.72(+0.79%)
Aug 11, 2022 91.70 92.58 90.42 91.99 4,705,917 +1.46(+1.61%)
Aug 10, 2022 89.60 91.06 88.02 90.53 4,597,805 +1.74(+1.96%)
Aug 09, 2022 87.22 89.28 87.22 88.79 4,523,771 +2.82(+3.27%)
Aug 08, 2022 86.21 87.31 85.56 85.98 4,645,636 +0.16(+0.19%)
Aug 05, 2022 84.71 87.34 84.36 85.81 4,030,055 +0.05(+0.06%)
Aug 04, 2022 87.51 88.09 85.39 85.77 4,593,007 -2.39(-2.71%)
Aug 03, 2022 89.88 91.79 87.62 88.15 6,478,253 -0.89(-1.00%)
Aug 02, 2022 86.41 90.28 86.20 89.05 7,183,476 +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.