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, 2019 51.22 51.95 50.81 51.87 3,899,323 +0.50(+0.97%)
Dec 30, 2019 51.96 52.25 51.33 51.37 3,906,532 -0.61(-1.18%)
Dec 27, 2019 52.25 52.39 51.66 51.98 4,277,884 -0.08(-0.15%)
Dec 26, 2019 52.53 52.80 51.95 52.06 4,245,979 -0.43(-0.82%)
Dec 24, 2019 52.16 52.51 51.95 52.49 1,824,384 +0.27(+0.51%)
Dec 23, 2019 52.90 53.00 52.06 52.22 7,491,537 -0.82(-1.54%)
Dec 20, 2019 53.10 53.50 52.54 53.04 10,346,351 +0.41(+0.79%)
Dec 19, 2019 52.55 52.87 51.93 52.63 6,100,811 +0.19(+0.36%)
Dec 18, 2019 52.81 53.23 52.26 52.44 5,560,486 -0.26(-0.49%)
Dec 17, 2019 52.50 53.10 52.29 52.70 6,411,306 +0.40(+0.76%)
Dec 16, 2019 50.97 53.01 50.76 52.30 9,485,503 +1.84(+3.65%)
Dec 13, 2019 51.00 52.09 50.16 50.46 5,618,120 -0.32(-0.63%)
Dec 12, 2019 49.05 50.92 48.94 50.78 5,088,280 +1.61(+3.27%)
Dec 11, 2019 50.45 50.65 48.82 49.17 8,958,091 -1.34(-2.66%)
Dec 10, 2019 50.22 50.83 49.69 50.51 4,639,268 +0.21(+0.41%)
Dec 09, 2019 50.89 51.44 50.10 50.30 6,516,015 -1.52(-2.94%)
Dec 06, 2019 51.89 52.51 51.76 51.83 4,611,956 +0.30(+0.58%)
Dec 05, 2019 51.79 51.95 51.32 51.52 3,723,083 -0.16(-0.30%)
Dec 04, 2019 52.39 52.51 51.64 51.68 4,511,753 +0.00(+0.00%)
Dec 03, 2019 51.73 52.02 51.00 51.68 6,224,886 -0.72(-1.38%)
Dec 02, 2019 52.41 52.96 52.07 52.40 5,026,992 +0.20(+0.38%)
Nov 29, 2019 52.72 52.94 51.99 52.20 4,117,933 -0.71(-1.35%)
Nov 27, 2019 53.32 53.60 52.47 52.92 4,875,984 -0.17(-0.32%)
Nov 26, 2019 53.81 53.93 52.86 53.09 11,461,001 -0.65(-1.22%)
Nov 25, 2019 53.77 54.29 53.47 53.75 7,963,644 +0.06(+0.11%)
Nov 22, 2019 54.54 54.74 53.59 53.69 2,763,990 -0.76(-1.39%)
Nov 21, 2019 53.43 54.51 53.32 54.44 4,462,507 +1.24(+2.33%)
Nov 20, 2019 53.16 53.50 51.50 53.20 9,989,205 -0.04(-0.08%)
Nov 19, 2019 54.91 55.00 53.13 53.25 5,525,642 -1.86(-3.37%)
Nov 18, 2019 55.08 55.28 54.54 55.11 3,877,455 -0.13(-0.23%)
Nov 15, 2019 55.43 55.75 54.97 55.23 5,234,572 +0.20(+0.37%)
Nov 14, 2019 55.06 55.68 54.78 55.03 5,200,577 +0.17(+0.31%)
Nov 13, 2019 54.90 55.41 54.44 54.86 5,095,847 -0.55(-1.00%)
Nov 12, 2019 56.29 56.56 54.99 55.41 6,463,286 -0.69(-1.23%)
Nov 11, 2019 55.87 56.74 55.55 56.10 2,640,986 -0.44(-0.79%)
Nov 08, 2019 56.24 56.75 55.39 56.55 5,256,590 -0.02(-0.03%)
Nov 07, 2019 55.59 57.05 55.44 56.57 7,004,128 +1.68(+3.06%)
Nov 06, 2019 56.35 56.36 54.70 54.88 5,951,392 -1.84(-3.25%)
Nov 05, 2019 58.25 58.68 56.45 56.73 8,219,943 -1.28(-2.21%)
Nov 04, 2019 57.14 58.49 56.97 58.01 7,194,928 +1.26(+2.21%)
Nov 01, 2019 55.37 57.06 55.27 56.75 8,640,545 +2.15(+3.94%)
Oct 31, 2019 56.86 57.15 52.41 54.60 18,658,738 -1.91(-3.38%)
Oct 30, 2019 58.65 58.82 55.65 56.51 8,048,475 -1.56(-2.69%)
Oct 29, 2019 57.86 59.47 57.73 58.08 8,515,538 +0.38(+0.65%)
Oct 28, 2019 58.31 58.56 57.39 57.70 5,561,603 -0.37(-0.63%)
Oct 25, 2019 56.65 58.49 56.14 58.07 7,317,906 +1.42(+2.50%)
Oct 24, 2019 56.57 57.01 55.84 56.65 5,750,298 +0.41(+0.73%)
Oct 23, 2019 55.58 56.32 55.28 56.24 6,961,563 +0.59(+1.06%)
Oct 22, 2019 55.53 56.25 55.38 55.65 4,074,531 +0.44(+0.79%)
Oct 21, 2019 55.88 56.40 55.22 55.22 5,494,826 -0.40(-0.72%)
Oct 18, 2019 54.56 55.96 54.46 55.62 14,931,659 +0.89(+1.62%)
Oct 17, 2019 54.04 55.85 53.85 54.73 8,256,619 +1.20(+2.25%)
Oct 16, 2019 54.43 54.78 53.46 53.53 5,123,258 -1.16(-2.12%)
Oct 15, 2019 53.75 55.12 53.21 54.69 5,799,236 +0.78(+1.44%)
Oct 14, 2019 53.56 54.41 53.32 53.91 4,469,826 -0.24(-0.44%)
Oct 11, 2019 53.71 54.73 53.18 54.15 9,832,712 +1.27(+2.41%)
Oct 10, 2019 51.91 52.94 51.85 52.88 5,299,579 +1.17(+2.26%)
Oct 09, 2019 51.49 52.27 51.43 51.71 6,437,142 +0.63(+1.24%)
Oct 08, 2019 51.14 51.66 50.85 51.08 5,686,137 -0.50(-0.96%)
Oct 07, 2019 52.08 52.49 51.45 51.57 4,057,700 -0.29(-0.56%)
Oct 04, 2019 51.44 52.07 50.99 51.86 7,248,805 +0.63(+1.23%)
Oct 03, 2019 50.19 51.29 49.73 51.23 5,283,469 +0.68(+1.35%)
Oct 02, 2019 50.83 51.23 50.09 50.55 7,266,831 -1.01(-1.95%)
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.