Skip to main content

Marathon Petroleum (NY: MPC )

201.50 +4.51 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 59.97 60.96 59.97 60.63 3,742,723 +0.53(+0.88%)
Dec 30, 2021 60.69 61.28 60.06 60.10 4,272,514 -0.49(-0.81%)
Dec 29, 2021 60.83 61.23 60.36 60.60 5,544,503 -0.40(-0.65%)
Dec 28, 2021 61.02 61.75 60.87 60.99 5,039,048 +0.27(+0.45%)
Dec 27, 2021 59.31 60.73 58.91 60.72 4,574,987 +0.99(+1.65%)
Dec 23, 2021 60.41 61.14 59.71 59.73 4,916,208 -0.06(-0.09%)
Dec 22, 2021 60.16 60.70 59.67 59.79 5,454,542 -0.30(-0.50%)
Dec 21, 2021 58.42 60.39 58.37 60.09 5,990,546 +2.38(+4.12%)
Dec 20, 2021 57.75 58.24 56.81 57.71 7,531,831 -1.46(-2.47%)
Dec 17, 2021 59.30 59.91 58.09 59.17 14,726,354 -0.30(-0.51%)
Dec 16, 2021 59.96 60.81 59.40 59.48 6,403,766 +0.27(+0.46%)
Dec 15, 2021 58.99 59.62 57.88 59.20 5,869,569 +0.03(+0.05%)
Dec 14, 2021 58.25 60.18 57.92 59.17 6,016,219 +0.61(+1.04%)
Dec 13, 2021 59.63 59.97 58.48 58.57 5,716,743 -1.78(-2.95%)
Dec 10, 2021 60.61 60.77 59.47 60.35 4,975,363 +0.33(+0.55%)
Dec 09, 2021 59.90 60.43 59.69 60.02 5,668,715 -0.68(-1.12%)
Dec 08, 2021 61.03 61.82 60.52 60.70 5,731,037 -0.16(-0.26%)
Dec 07, 2021 60.35 61.98 60.35 60.86 7,753,488 +1.30(+2.18%)
Dec 06, 2021 59.51 60.44 58.40 59.56 6,242,860 +1.13(+1.93%)
Dec 03, 2021 60.82 60.87 58.15 58.43 8,476,527 -1.57(-2.62%)
Dec 02, 2021 57.71 60.14 57.38 60.01 6,645,213 +2.29(+3.97%)
Dec 01, 2021 59.29 60.53 57.65 57.71 6,915,139 +0.06(+0.10%)
Nov 30, 2021 57.15 57.98 56.62 57.66 16,236,310 -0.88(-1.51%)
Nov 29, 2021 59.68 60.82 58.12 58.54 6,499,387 +0.41(+0.70%)
Nov 26, 2021 57.77 58.78 56.43 58.13 6,171,653 -3.03(-4.96%)
Nov 24, 2021 59.85 61.51 59.81 61.16 5,479,249 +0.66(+1.10%)
Nov 23, 2021 59.15 60.63 58.99 60.50 7,356,939 +2.05(+3.50%)
Nov 22, 2021 57.04 59.24 57.04 58.45 6,621,710 +1.34(+2.34%)
Nov 19, 2021 58.14 58.84 57.02 57.12 8,250,034 -2.29(-3.86%)
Nov 18, 2021 60.08 59.51 58.75 59.41 7,293,353 -0.83(-1.38%)
Nov 17, 2021 60.66 61.68 60.02 60.24 5,784,839 -1.19(-1.94%)
Nov 16, 2021 62.26 62.40 61.13 61.44 5,448,489 -0.66(-1.07%)
Nov 15, 2021 62.15 63.02 61.47 62.10 6,637,422 +0.30(+0.49%)
Nov 12, 2021 61.59 62.20 61.45 61.80 4,306,470 -0.19(-0.30%)
Nov 11, 2021 61.62 62.73 61.54 61.99 5,501,282 +0.45(+0.73%)
Nov 10, 2021 62.52 61.54 6,981,114 -1.51(-2.40%)
Nov 09, 2021 61.72 63.18 61.67 63.05 6,548,469 +1.37(+2.22%)
Nov 08, 2021 62.40 63.02 61.64 61.68 5,742,045 -0.13(-0.21%)
Nov 05, 2021 60.80 62.04 60.23 61.81 10,768,220 +2.10(+3.52%)
Nov 04, 2021 60.52 60.60 58.53 59.71 9,857,598 -0.10(-0.17%)
Nov 03, 2021 60.34 60.42 59.33 59.81 8,336,709 -0.90(-1.49%)
Nov 02, 2021 62.94 64.60 60.17 60.71 8,545,376 -2.46(-3.90%)
Nov 01, 2021 62.43 63.31 63.10 63.17 5,068,624 +1.25(+2.02%)
Oct 29, 2021 62.72 62.73 61.51 61.92 8,164,125 -0.70(-1.11%)
Oct 28, 2021 62.03 63.15 61.96 62.62 5,907,882 +0.49(+0.79%)
Oct 27, 2021 63.63 63.74 62.05 62.13 6,892,800 -2.18(-3.39%)
Oct 26, 2021 64.13 64.60 64.31 5,891,368 +0.25(+0.40%)
Oct 25, 2021 63.87 64.53 63.47 64.06 4,980,344 +0.64(+1.01%)
Oct 22, 2021 63.11 63.52 62.48 63.42 4,235,190 +0.46(+0.73%)
Oct 21, 2021 62.86 63.86 62.39 62.96 6,180,453 -0.17(-0.27%)
Oct 20, 2021 61.99 63.25 61.78 63.13 5,531,014 +0.36(+0.57%)
Oct 19, 2021 62.93 63.13 62.41 62.77 5,196,998 +0.40(+0.65%)
Oct 18, 2021 63.22 63.32 62.02 62.36 5,229,100 -0.38(-0.60%)
Oct 15, 2021 63.41 63.79 62.59 62.74 6,586,450 +0.11(+0.18%)
Oct 14, 2021 62.23 62.93 61.64 62.63 7,280,322 +1.33(+2.18%)
Oct 13, 2021 60.39 61.44 59.83 61.29 5,475,010 +0.49(+0.80%)
Oct 12, 2021 60.58 61.37 60.35 60.81 6,888,925 +0.17(+0.28%)
Oct 11, 2021 61.99 62.12 60.57 60.64 5,144,194 -0.56(-0.92%)
Oct 08, 2021 60.13 61.29 60.04 61.20 6,840,813 +1.56(+2.61%)
Oct 07, 2021 59.66 60.43 59.51 59.64 6,411,199 +0.60(+1.02%)
Oct 06, 2021 58.69 59.55 57.71 59.04 9,664,674 -0.37(-0.62%)
Oct 05, 2021 59.56 60.43 58.37 59.41 8,419,890 +0.22(+0.36%)
Oct 04, 2021 60.04 60.76 59.07 59.19 9,672,509 -0.51(-0.85%)
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.