Skip to main content

Marathon Petroleum (NY: MPC )

145.47 +0.71 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 46.04 47.52 45.75 46.47 11,120,624 +0.13(+0.28%)
Jan 30, 2020 45.01 46.57 44.99 46.34 6,189,390 +0.65(+1.42%)
Jan 29, 2020 46.56 47.70 44.65 45.70 11,627,772 +0.44(+0.98%)
Jan 28, 2020 45.21 45.76 44.59 45.25 6,036,857 +0.32(+0.70%)
Jan 27, 2020 45.34 45.49 44.55 44.94 9,144,055 -1.53(-3.28%)
Jan 24, 2020 47.02 47.14 46.01 46.46 5,403,399 -0.72(-1.52%)
Jan 23, 2020 47.31 47.62 46.00 47.18 5,988,649 -0.55(-1.14%)
Jan 22, 2020 48.17 48.17 47.64 47.73 4,868,311 -0.18(-0.37%)
Jan 21, 2020 48.09 48.26 47.50 47.90 7,622,600 -0.61(-1.25%)
Jan 17, 2020 49.06 49.12 48.22 48.51 7,180,218 -0.55(-1.11%)
Jan 16, 2020 49.84 49.93 48.86 49.06 8,469,921 -0.51(-1.03%)
Jan 15, 2020 50.76 50.90 49.22 49.57 8,480,425 -1.46(-2.86%)
Jan 14, 2020 50.71 51.26 50.42 51.03 6,346,715 +0.19(+0.37%)
Jan 13, 2020 51.38 51.58 50.57 50.84 4,742,921 -0.51(-1.00%)
Jan 10, 2020 50.87 52.07 50.68 51.35 5,794,977 +0.71(+1.40%)
Jan 09, 2020 49.81 50.67 49.42 50.64 7,247,219 +0.74(+1.49%)
Jan 08, 2020 50.24 50.40 49.28 49.90 6,549,948 -0.53(-1.05%)
Jan 07, 2020 49.18 50.45 48.80 50.43 7,714,260 +0.78(+1.58%)
Jan 06, 2020 49.22 50.08 48.62 49.64 9,238,862 -0.01(-0.02%)
Jan 03, 2020 52.07 52.32 49.60 49.65 11,345,321 -3.14(-5.94%)
Jan 02, 2020 51.91 52.80 51.49 52.79 5,274,291 +1.42(+2.76%)
Dec 31, 2019 50.74 51.46 50.33 51.38 3,936,771 +0.49(+0.97%)
Dec 30, 2019 51.47 51.75 50.84 50.88 3,944,049 -0.61(-1.18%)
Dec 27, 2019 51.75 51.89 51.17 51.49 4,318,967 -0.08(-0.15%)
Dec 26, 2019 52.03 52.30 51.45 51.56 4,286,755 -0.43(-0.82%)
Dec 24, 2019 51.67 52.01 51.45 51.99 1,841,905 +0.26(+0.51%)
Dec 23, 2019 52.40 52.49 51.56 51.73 7,563,482 -0.81(-1.54%)
Dec 20, 2019 52.59 52.99 52.04 52.54 10,445,712 +0.41(+0.79%)
Dec 19, 2019 52.05 52.36 51.44 52.13 6,159,400 +0.19(+0.36%)
Dec 18, 2019 52.30 52.72 51.77 51.94 5,613,886 -0.26(-0.49%)
Dec 17, 2019 52.00 52.59 51.79 52.19 6,472,877 +0.39(+0.76%)
Dec 16, 2019 50.49 52.51 50.28 51.80 9,576,597 +1.82(+3.65%)
Dec 13, 2019 50.51 51.60 49.69 49.98 5,672,074 -0.32(-0.63%)
Dec 12, 2019 48.59 50.44 48.48 50.29 5,137,145 +1.59(+3.27%)
Dec 11, 2019 49.97 50.16 48.36 48.70 9,044,120 -1.33(-2.66%)
Dec 10, 2019 49.74 50.34 49.22 50.03 4,683,821 +0.20(+0.41%)
Dec 09, 2019 50.40 50.95 49.63 49.82 6,578,591 -1.51(-2.94%)
Dec 06, 2019 51.39 52.01 51.26 51.33 4,656,247 +0.30(+0.58%)
Dec 05, 2019 51.30 51.45 50.83 51.03 3,758,838 -0.15(-0.30%)
Dec 04, 2019 51.89 52.01 51.15 51.19 4,555,081 +0.00(+0.00%)
Dec 03, 2019 51.24 51.53 50.51 51.19 6,284,666 -0.72(-1.38%)
Dec 02, 2019 51.91 52.46 51.57 51.90 5,075,269 +0.20(+0.38%)
Nov 29, 2019 52.22 52.43 51.49 51.71 4,157,480 -0.71(-1.35%)
Nov 27, 2019 52.81 53.09 51.97 52.42 4,922,810 -0.17(-0.32%)
Nov 26, 2019 53.30 53.42 52.36 52.59 11,571,067 -0.65(-1.22%)
Nov 25, 2019 53.26 53.77 52.96 53.23 8,040,123 +0.06(+0.11%)
Nov 22, 2019 54.02 54.22 53.09 53.17 2,790,534 -0.75(-1.39%)
Nov 21, 2019 52.92 53.99 52.82 53.92 4,505,363 +1.23(+2.33%)
Nov 20, 2019 52.65 53.00 51.01 52.70 10,085,137 -0.04(-0.08%)
Nov 19, 2019 54.39 54.48 52.63 52.74 5,578,707 -1.84(-3.37%)
Nov 18, 2019 54.56 54.75 54.02 54.58 3,914,692 -0.13(-0.23%)
Nov 15, 2019 54.90 55.22 54.45 54.71 5,284,842 +0.20(+0.37%)
Nov 14, 2019 54.54 55.15 54.26 54.51 5,250,522 +0.17(+0.31%)
Nov 13, 2019 54.38 54.89 53.92 54.34 5,144,786 -0.55(-1.00%)
Nov 12, 2019 55.76 56.02 54.47 54.89 6,525,357 -0.69(-1.23%)
Nov 11, 2019 55.34 56.20 55.02 55.57 2,666,349 -0.44(-0.79%)
Nov 08, 2019 55.71 56.21 54.86 56.01 5,307,072 -0.02(-0.03%)
Nov 07, 2019 55.06 56.51 54.91 56.03 7,071,393 +1.67(+3.06%)
Nov 06, 2019 55.82 55.82 54.18 54.36 6,008,547 -1.83(-3.25%)
Nov 05, 2019 57.69 58.13 55.92 56.19 8,298,884 -1.27(-2.21%)
Nov 04, 2019 56.59 57.93 56.43 57.46 7,264,025 +1.24(+2.21%)
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.