Skip to main content

Marathon Petroleum (NY: MPC )

145.47 +0.71 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 167.56 168.97 161.28 163.23 4,320,707 -4.23(-2.52%)
Jan 30, 2024 159.93 167.74 156.30 167.46 5,943,247 +9.61(+6.09%)
Jan 29, 2024 158.25 158.64 156.23 157.85 3,177,167 -0.38(-0.24%)
Jan 26, 2024 154.94 158.53 154.05 158.22 3,295,823 +3.20(+2.07%)
Jan 25, 2024 154.26 155.71 152.68 155.02 2,954,486 +2.14(+1.40%)
Jan 24, 2024 152.75 153.31 151.79 152.88 1,877,195 +1.11(+0.73%)
Jan 23, 2024 151.56 152.69 150.28 151.76 2,643,468 -0.46(-0.30%)
Jan 22, 2024 150.99 152.31 149.44 152.23 2,699,940 +1.44(+0.95%)
Jan 19, 2024 150.14 150.89 149.56 150.79 2,528,954 +1.16(+0.78%)
Jan 18, 2024 149.38 150.17 146.76 149.63 2,761,627 -0.20(-0.13%)
Jan 17, 2024 150.26 152.55 149.26 149.82 2,730,104 -2.09(-1.38%)
Jan 16, 2024 156.14 157.72 151.79 151.91 3,314,420 -3.29(-2.12%)
Jan 12, 2024 155.39 156.63 154.26 155.21 2,509,569 +2.04(+1.33%)
Jan 11, 2024 151.22 153.77 151.22 153.16 2,587,952 +2.51(+1.67%)
Jan 10, 2024 152.50 153.67 149.76 150.65 2,360,941 -1.45(-0.95%)
Jan 09, 2024 153.75 153.89 151.69 152.10 2,808,067 -1.92(-1.25%)
Jan 08, 2024 147.85 154.10 146.33 154.02 3,153,144 +3.71(+2.47%)
Jan 05, 2024 152.53 153.75 149.38 150.32 3,422,882 -0.89(-0.59%)
Jan 04, 2024 157.54 159.99 151.14 151.20 4,560,805 -4.42(-2.84%)
Jan 03, 2024 150.32 157.70 150.20 155.63 4,740,402 +5.45(+3.63%)
Jan 02, 2024 146.90 150.23 146.90 150.18 3,233,711 +3.94(+2.70%)
Dec 29, 2023 145.79 147.58 145.49 146.24 2,543,540 +1.46(+1.01%)
Dec 28, 2023 146.88 147.36 144.77 144.78 2,406,841 -2.96(-2.00%)
Dec 27, 2023 149.31 149.75 147.41 147.73 1,737,396 -2.17(-1.45%)
Dec 26, 2023 149.65 150.95 148.51 149.90 1,547,605 +1.19(+0.80%)
Dec 22, 2023 151.65 151.97 148.62 148.71 2,152,235 -1.76(-1.17%)
Dec 21, 2023 151.45 152.89 149.22 150.47 2,095,039 -0.96(-0.63%)
Dec 20, 2023 152.12 154.04 151.22 151.43 3,135,847 -0.14(-0.09%)
Dec 19, 2023 149.69 151.64 148.81 151.57 2,819,363 +1.93(+1.29%)
Dec 18, 2023 148.77 150.88 148.23 149.64 3,355,188 +3.38(+2.31%)
Dec 15, 2023 143.62 147.36 142.44 146.25 12,540,971 -2.47(-1.66%)
Dec 14, 2023 146.93 148.73 145.21 148.73 3,611,023 +4.17(+2.88%)
Dec 13, 2023 141.16 144.70 140.53 144.56 3,506,999 +3.24(+2.29%)
Dec 12, 2023 140.49 141.91 139.43 141.32 2,972,770 -0.47(-0.33%)
Dec 11, 2023 140.46 142.67 140.23 141.79 3,061,606 +0.82(+0.58%)
Dec 08, 2023 140.57 142.08 140.03 140.97 3,137,074 +1.42(+1.02%)
Dec 07, 2023 141.55 142.92 138.96 139.55 3,658,964 -1.58(-1.12%)
Dec 06, 2023 145.64 145.64 141.04 141.13 4,098,362 -5.66(-3.85%)
Dec 05, 2023 149.27 150.83 146.49 146.79 2,801,333 -2.43(-1.63%)
Dec 04, 2023 147.85 149.80 146.34 149.22 3,119,757 -0.03(-0.02%)
Dec 01, 2023 146.65 151.57 146.31 149.25 3,169,957 +2.20(+1.49%)
Nov 30, 2023 146.29 149.46 145.15 147.05 6,059,455 +1.75(+1.20%)
Nov 29, 2023 149.14 150.08 145.05 145.31 2,978,560 -2.53(-1.71%)
Nov 28, 2023 148.84 150.38 147.69 147.84 2,500,834 -0.55(-0.37%)
Nov 27, 2023 146.92 148.54 146.24 148.39 2,210,393 +1.03(+0.70%)
Nov 24, 2023 147.65 149.34 147.22 147.36 1,282,623 +0.28(+0.19%)
Nov 22, 2023 142.92 147.24 142.00 147.07 2,457,861 +1.56(+1.07%)
Nov 21, 2023 145.79 146.09 144.00 145.52 1,954,469 -1.34(-0.91%)
Nov 20, 2023 146.78 148.47 146.41 146.86 2,421,734 +1.07(+0.74%)
Nov 17, 2023 144.16 148.12 143.81 145.78 3,503,284 +2.76(+1.93%)
Nov 16, 2023 146.75 148.34 141.81 143.02 3,544,855 -5.16(-3.48%)
Nov 15, 2023 147.59 150.62 147.16 148.18 3,277,993 +0.48(+0.32%)
Nov 14, 2023 144.40 148.12 144.40 147.70 3,046,047 +3.83(+2.66%)
Nov 13, 2023 142.21 144.45 141.63 143.87 2,448,797 +1.60(+1.12%)
Nov 10, 2023 140.57 142.55 139.74 142.27 2,425,583 +3.27(+2.35%)
Nov 09, 2023 141.16 142.14 138.63 139.00 2,343,526 -1.67(-1.19%)
Nov 08, 2023 142.37 143.29 140.27 140.67 3,009,072 -2.61(-1.82%)
Nov 07, 2023 145.38 145.65 141.89 143.28 2,900,099 -3.69(-2.51%)
Nov 06, 2023 149.00 149.63 145.81 146.96 2,476,325 -0.84(-0.57%)
Nov 03, 2023 152.38 152.42 146.94 147.81 3,341,757 -4.89(-3.20%)
Nov 02, 2023 152.16 156.50 150.90 152.70 3,905,297 +0.55(+0.36%)
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.