Skip to main content

Marathon Petroleum (NY: MPC )

166.57 +1.91 (+1.16%)
Streaming Delayed Price Updated: 10:54 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2023 149.43 154.53 148.27 152.15 4,104,133 +3.88(+2.62%)
Oct 31, 2023 145.47 148.98 141.61 148.27 4,222,662 +4.30(+2.99%)
Oct 30, 2023 143.98 145.60 141.66 143.97 3,008,243 +0.84(+0.59%)
Oct 27, 2023 144.82 145.35 141.71 143.12 3,595,206 -2.02(-1.39%)
Oct 26, 2023 143.66 145.49 141.27 145.14 2,988,111 +0.70(+0.48%)
Oct 25, 2023 146.20 147.33 144.25 144.44 2,529,126 -1.25(-0.86%)
Oct 24, 2023 146.75 148.41 145.43 145.70 1,794,248 -0.80(-0.55%)
Oct 23, 2023 147.80 148.00 144.97 146.50 2,470,927 -1.38(-0.94%)
Oct 20, 2023 149.67 150.74 147.84 147.89 2,528,753 -1.94(-1.30%)
Oct 19, 2023 150.90 151.29 149.14 149.83 1,944,893 -1.13(-0.75%)
Oct 18, 2023 148.44 151.29 148.37 150.95 2,260,065 +2.60(+1.75%)
Oct 17, 2023 147.54 149.49 147.50 148.36 2,031,436 +0.58(+0.39%)
Oct 16, 2023 146.47 148.72 146.09 147.78 2,454,989 +2.50(+1.72%)
Oct 13, 2023 146.48 147.44 145.18 145.28 2,620,445 +0.60(+0.41%)
Oct 12, 2023 146.41 146.71 143.38 144.68 2,829,722 -0.91(-0.63%)
Oct 11, 2023 144.75 146.41 143.58 145.59 2,881,688 -0.38(-0.26%)
Oct 10, 2023 142.75 146.48 142.75 145.97 3,005,573 +2.29(+1.60%)
Oct 09, 2023 142.64 144.17 141.04 143.68 3,421,183 +3.32(+2.37%)
Oct 06, 2023 140.03 142.67 138.91 140.36 3,439,937 +0.88(+0.63%)
Oct 05, 2023 137.64 140.89 137.17 139.47 4,084,225 +0.38(+0.27%)
Oct 04, 2023 141.99 142.08 136.57 139.09 5,893,687 -5.27(-3.65%)
Oct 03, 2023 145.44 146.47 141.40 144.37 3,809,272 -2.70(-1.83%)
Oct 02, 2023 148.08 148.61 145.47 147.06 4,067,113 -1.29(-0.87%)
Sep 29, 2023 151.17 151.58 147.11 148.36 3,398,171 -3.03(-2.00%)
Sep 28, 2023 148.90 153.10 148.87 151.38 3,054,593 +1.96(+1.31%)
Sep 27, 2023 149.02 150.57 148.25 149.43 2,763,937 +1.38(+0.93%)
Sep 26, 2023 149.87 149.98 147.36 148.04 3,065,280 -3.12(-2.06%)
Sep 25, 2023 149.65 151.53 150.58 151.16 2,166,498 +0.73(+0.48%)
Sep 22, 2023 152.65 154.57 150.17 150.43 2,865,796 -1.28(-0.85%)
Sep 21, 2023 152.67 156.35 150.23 151.72 4,235,859 +2.06(+1.38%)
Sep 20, 2023 148.91 151.63 148.73 149.66 2,591,282 +0.51(+0.34%)
Sep 19, 2023 154.54 154.54 147.31 149.15 4,598,933 -4.11(-2.68%)
Sep 18, 2023 152.45 154.72 152.04 153.26 3,063,616 +2.48(+1.65%)
Sep 15, 2023 151.19 152.74 150.02 150.78 11,870,441 -2.33(-1.52%)
Sep 14, 2023 154.05 154.61 152.82 153.11 3,597,317 +0.70(+0.46%)
Sep 13, 2023 152.88 153.42 150.95 152.41 3,241,151 -0.34(-0.22%)
Sep 12, 2023 151.60 153.64 150.27 152.76 2,898,487 +1.73(+1.14%)
Sep 11, 2023 152.87 154.88 149.96 151.03 3,879,403 -1.22(-0.80%)
Sep 08, 2023 149.40 153.78 148.82 152.25 4,521,391 +4.33(+2.93%)
Sep 07, 2023 145.70 148.05 145.08 147.91 3,714,750 +2.94(+2.03%)
Sep 06, 2023 143.76 145.67 143.14 144.97 2,645,766 +0.85(+0.59%)
Sep 05, 2023 143.74 145.37 143.33 144.12 3,142,347 +1.04(+0.73%)
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.