Skip to main content

Marathon Petroleum (NY: MPC )

164.67 +0.80 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 16.30 16.46 15.98 16.31 15,141,946 +0.27(+1.65%)
Jun 28, 2012 15.34 16.06 15.26 16.04 11,888,958 +0.61(+3.93%)
Jun 27, 2012 15.52 15.55 15.22 15.44 7,803,398 -0.01(-0.07%)
Jun 26, 2012 15.01 15.54 15.00 15.45 10,072,751 +0.44(+2.93%)
Jun 25, 2012 15.05 15.05 14.64 15.01 7,728,586 -0.16(-1.08%)
Jun 22, 2012 15.14 15.22 14.84 15.17 18,431,298 +0.17(+1.11%)
Jun 21, 2012 15.57 15.60 14.93 15.00 11,587,327 -0.53(-3.44%)
Jun 20, 2012 15.13 15.56 15.04 15.54 19,130,544 +0.70(+4.72%)
Jun 19, 2012 14.59 14.95 14.43 14.84 10,693,013 +0.37(+2.59%)
Jun 18, 2012 14.48 14.53 14.18 14.46 9,819,236 -0.11(-0.77%)
Jun 15, 2012 14.15 14.59 14.15 14.58 11,034,780 +0.27(+1.90%)
Jun 14, 2012 14.11 14.39 14.05 14.30 5,433,394 +0.23(+1.65%)
Jun 13, 2012 14.09 14.14 13.90 14.07 7,907,294 -0.11(-0.79%)
Jun 12, 2012 13.75 14.27 13.75 14.18 11,687,160 +0.43(+3.14%)
Jun 11, 2012 13.77 13.93 13.55 13.75 8,918,088 +0.19(+1.39%)
Jun 08, 2012 13.41 13.58 13.29 13.56 6,255,159 +0.04(+0.32%)
Jun 07, 2012 13.46 13.81 13.36 13.52 10,931,683 +0.33(+2.53%)
Jun 06, 2012 12.93 13.45 12.90 13.18 8,170,214 +0.41(+3.18%)
Jun 05, 2012 12.44 12.83 12.44 12.78 7,387,366 +0.33(+2.68%)
Jun 04, 2012 12.79 12.88 12.22 12.44 8,560,858 -0.35(-2.72%)
Jun 01, 2012 12.84 12.97 12.72 12.79 7,952,350 -0.30(-2.30%)
May 31, 2012 13.32 13.33 12.81 13.09 10,789,849 -0.19(-1.39%)
May 30, 2012 13.37 13.41 13.18 13.28 8,042,170 -0.24(-1.75%)
May 29, 2012 13.48 13.57 13.37 13.52 9,271,136 +0.13(+0.95%)
May 25, 2012 12.93 13.45 12.93 13.39 8,373,739 +0.39(+3.02%)
May 24, 2012 12.93 13.00 12.78 13.00 6,935,130 +0.14(+1.07%)
May 23, 2012 12.75 12.88 12.49 12.86 7,941,204 +0.01(+0.08%)
May 22, 2012 13.10 13.26 12.76 12.85 8,103,743 -0.21(-1.58%)
May 21, 2012 12.69 13.10 12.65 13.05 5,893,812 +0.38(+2.98%)
May 18, 2012 12.72 12.92 12.50 12.68 13,929,095 +0.02(+0.14%)
May 17, 2012 12.81 12.99 12.66 12.66 9,183,770 -0.15(-1.13%)
May 16, 2012 12.88 13.14 12.66 12.80 10,057,358 -0.01(-0.09%)
May 15, 2012 13.01 13.14 12.77 12.81 9,806,203 -0.19(-1.45%)
May 14, 2012 13.34 13.34 12.96 13.00 11,906,751 -0.50(-3.74%)
May 11, 2012 13.81 13.82 13.48 13.51 10,768,806 -0.36(-2.59%)
May 10, 2012 13.86 14.16 13.79 13.87 8,342,154 -0.00(-0.03%)
May 09, 2012 13.80 14.02 13.77 13.87 10,145,676 -0.11(-0.81%)
May 08, 2012 14.37 14.37 13.87 13.98 10,786,326 -0.41(-2.87%)
May 07, 2012 14.31 14.50 14.26 14.40 10,060,385 -0.03(-0.20%)
May 04, 2012 14.55 14.64 14.28 14.43 9,684,848 -0.23(-1.54%)
May 03, 2012 15.05 15.07 14.57 14.65 9,342,094 -0.41(-2.72%)
May 02, 2012 14.93 15.20 14.87 15.06 7,157,572 +0.10(+0.68%)
May 01, 2012 15.51 15.56 14.90 14.96 12,994,059 -0.15(-0.96%)
Apr 30, 2012 15.05 15.24 15.00 15.11 9,315,762 +0.12(+0.78%)
Apr 27, 2012 14.89 15.12 14.88 14.99 7,441,113 +0.23(+1.57%)
Apr 26, 2012 14.52 14.80 14.50 14.76 4,582,998 +0.20(+1.35%)
Apr 25, 2012 14.72 14.80 14.42 14.56 5,424,562 -0.05(-0.37%)
Apr 24, 2012 14.55 14.67 14.48 14.62 4,299,708 +0.09(+0.65%)
Apr 23, 2012 14.23 14.59 14.22 14.52 6,885,396 +0.04(+0.25%)
Apr 20, 2012 14.47 14.60 14.40 14.48 7,260,540 +0.06(+0.40%)
Apr 19, 2012 14.51 14.68 14.37 14.43 6,806,155 -0.04(-0.30%)
Apr 18, 2012 14.45 14.52 14.31 14.47 9,408,207 -0.05(-0.33%)
Apr 17, 2012 14.60 14.83 14.52 14.52 10,223,841 -0.01(-0.05%)
Apr 16, 2012 14.80 14.94 14.51 14.52 15,836,698 -0.58(-3.87%)
Apr 13, 2012 15.14 15.30 15.05 15.11 7,008,658 -0.05(-0.34%)
Apr 12, 2012 15.04 15.47 14.98 15.16 16,941,360 +0.09(+0.60%)
Apr 11, 2012 15.35 15.36 15.01 15.07 8,355,914 -0.12(-0.77%)
Apr 10, 2012 15.37 15.48 15.17 15.19 10,781,519 -0.23(-1.48%)
Apr 09, 2012 15.11 15.53 15.11 15.41 7,794,406 +0.12(+0.78%)
Apr 05, 2012 15.34 15.58 15.17 15.29 7,278,848 -0.17(-1.08%)
Apr 04, 2012 15.29 15.49 15.16 15.46 10,772,594 +0.07(+0.45%)
Apr 03, 2012 15.78 15.81 15.25 15.39 17,021,392 -0.38(-2.39%)
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.