Skip to main content

Marathon Petroleum (NY: MPC )

166.35 +1.68 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 129.98 130.65 128.69 130.60 3,245,250 +0.86(+0.66%)
Mar 30, 2023 130.78 131.02 128.82 129.74 3,031,320 -0.14(-0.10%)
Mar 29, 2023 129.80 130.89 128.82 129.87 4,561,792 +2.43(+1.91%)
Mar 28, 2023 123.06 128.54 123.01 127.44 4,039,688 +2.58(+2.06%)
Mar 27, 2023 122.33 125.85 121.94 124.86 4,239,983 +4.08(+3.38%)
Mar 24, 2023 119.45 121.57 116.79 120.78 3,981,121 -1.41(-1.15%)
Mar 23, 2023 123.33 126.40 121.06 122.19 3,341,134 -0.80(-0.65%)
Mar 22, 2023 124.23 126.64 122.93 122.99 3,330,181 -1.27(-1.02%)
Mar 21, 2023 124.50 125.96 122.73 124.26 4,756,476 +1.98(+1.62%)
Mar 20, 2023 119.76 123.30 119.58 122.29 4,987,266 +2.51(+2.09%)
Mar 17, 2023 121.27 121.78 119.03 119.78 13,543,868 -1.45(-1.20%)
Mar 16, 2023 116.49 122.03 115.71 121.23 6,370,420 +2.39(+2.01%)
Mar 15, 2023 119.51 120.59 115.84 118.84 6,885,025 -4.93(-3.98%)
Mar 14, 2023 120.80 126.64 120.39 123.77 4,674,708 +3.87(+3.23%)
Mar 13, 2023 121.05 122.45 118.04 119.89 4,295,261 -4.62(-3.71%)
Mar 10, 2023 125.01 127.88 124.01 124.51 3,868,175 +0.16(+0.13%)
Mar 09, 2023 124.90 128.29 124.22 124.35 3,484,775 +0.49(+0.40%)
Mar 08, 2023 125.92 127.62 121.69 123.86 3,630,764 -2.27(-1.80%)
Mar 07, 2023 127.43 128.51 125.24 126.12 3,708,960 -1.66(-1.30%)
Mar 06, 2023 128.06 129.06 126.54 127.78 3,377,295 -1.53(-1.18%)
Mar 03, 2023 125.45 129.92 124.74 129.31 3,770,142 +3.75(+2.99%)
Mar 02, 2023 124.67 126.30 123.86 125.56 3,203,867 +0.43(+0.34%)
Mar 01, 2023 119.79 125.89 119.20 125.13 4,433,817 +5.41(+4.52%)
Feb 28, 2023 123.71 123.78 119.66 119.72 5,961,515 -2.89(-2.35%)
Feb 27, 2023 121.56 123.58 121.41 122.61 3,156,605 +1.61(+1.33%)
Feb 24, 2023 119.68 121.52 117.72 121.00 3,323,062 -0.58(-0.48%)
Feb 23, 2023 120.94 122.50 119.02 121.58 2,987,398 +2.65(+2.23%)
Feb 22, 2023 118.81 121.00 118.16 118.92 3,244,682 -0.28(-0.24%)
Feb 21, 2023 117.85 120.80 117.85 119.21 4,161,122 +0.55(+0.47%)
Feb 17, 2023 120.80 121.08 117.73 118.65 3,382,032 -3.88(-3.17%)
Feb 16, 2023 122.62 124.58 122.23 122.54 2,678,471 -0.58(-0.47%)
Feb 15, 2023 122.47 123.42 121.34 123.12 3,147,646 -0.76(-0.61%)
Feb 14, 2023 122.17 124.56 121.86 123.88 3,296,192 +0.80(+0.65%)
Feb 13, 2023 121.45 123.12 120.50 123.08 3,633,618 +0.98(+0.81%)
Feb 10, 2023 118.04 122.37 118.04 122.09 3,601,006 +5.83(+5.01%)
Feb 09, 2023 117.00 117.78 115.31 116.27 2,895,674 -0.79(-0.67%)
Feb 08, 2023 117.58 118.17 115.15 117.06 3,120,758 -0.64(-0.55%)
Feb 07, 2023 112.45 118.10 112.45 117.70 5,565,987 +5.60(+5.00%)
Feb 06, 2023 114.15 114.99 109.89 112.10 4,350,656 -1.72(-1.51%)
Feb 03, 2023 116.10 117.36 113.67 113.82 3,380,336 -1.64(-1.42%)
Feb 02, 2023 118.21 118.28 113.72 115.46 6,516,573 -2.96(-2.50%)
Feb 01, 2023 124.08 124.32 117.36 118.42 5,388,485 -5.34(-4.32%)
Jan 31, 2023 126.68 128.07 122.02 123.76 5,650,988 -0.60(-0.48%)
Jan 30, 2023 127.30 128.56 124.23 124.36 4,305,917 -3.57(-2.79%)
Jan 27, 2023 130.15 131.41 127.50 127.93 3,531,412 -2.41(-1.85%)
Jan 26, 2023 125.87 130.40 124.89 130.34 4,156,995 +5.33(+4.27%)
Jan 25, 2023 124.67 126.00 123.54 125.00 3,813,179 -0.39(-0.31%)
Jan 24, 2023 112.97 137.97 107.58 125.39 3,923,361 +3.21(+2.62%)
Jan 23, 2023 121.56 124.05 121.41 122.18 4,115,559 +1.12(+0.92%)
Jan 20, 2023 118.69 121.48 118.00 121.06 2,992,875 +2.40(+2.02%)
Jan 19, 2023 116.01 119.08 115.77 118.67 2,570,771 +1.85(+1.58%)
Jan 18, 2023 118.28 121.19 116.53 116.82 3,851,560 -0.44(-0.38%)
Jan 17, 2023 118.28 120.66 116.80 117.26 3,890,347 -0.16(-0.13%)
Jan 13, 2023 116.63 118.34 115.79 117.41 2,887,673 +0.89(+0.76%)
Jan 12, 2023 114.06 117.32 114.06 116.53 3,210,187 +3.28(+2.90%)
Jan 11, 2023 113.93 114.37 112.83 113.24 3,091,432 +1.06(+0.94%)
Jan 10, 2023 111.44 112.56 109.82 112.19 2,858,050 +0.71(+0.64%)
Jan 09, 2023 114.97 115.48 110.63 111.47 3,859,718 -1.02(-0.91%)
Jan 06, 2023 112.52 114.93 111.76 112.49 3,222,167 +1.05(+0.94%)
Jan 05, 2023 106.48 111.49 106.17 111.44 4,250,205 +4.96(+4.66%)
Jan 04, 2023 105.04 107.99 104.96 106.48 3,805,523 -0.33(-0.31%)
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.