Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marathon Petroleum (NY: MPC )

172.21 -1.47 (-0.85%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 14, 2024 174.50 174.76 168.34 173.69 4,681,770 -3.33(-1.88%)
May 13, 2024 179.22 179.40 176.46 177.02 1,688,132 -1.69(-0.95%)
May 10, 2024 182.83 183.85 177.78 178.71 1,591,925 -3.35(-1.84%)
May 09, 2024 180.52 182.95 179.69 182.06 1,301,924 +1.99(+1.11%)
May 08, 2024 179.33 181.89 178.57 180.07 1,853,408 +0.01(+0.01%)
May 07, 2024 182.09 183.37 179.48 180.06 1,714,753 -1.85(-1.02%)
May 06, 2024 183.18 183.90 181.55 181.92 1,914,287 +0.23(+0.13%)
May 03, 2024 182.89 183.69 179.27 181.69 1,877,431 -0.40(-0.22%)
May 02, 2024 178.74 182.94 178.20 182.09 2,695,363 +3.96(+2.22%)
May 01, 2024 180.24 183.19 176.03 178.12 3,875,181 -2.74(-1.51%)
Apr 30, 2024 193.57 196.05 180.54 180.86 5,809,137 -18.70(-9.37%)
Apr 29, 2024 197.06 200.41 196.75 199.56 2,061,342 +2.11(+1.07%)
Apr 26, 2024 196.61 197.91 194.94 197.45 1,963,352 -1.12(-0.56%)
Apr 25, 2024 197.21 199.44 195.53 198.57 1,301,183 +0.37(+0.19%)
Apr 24, 2024 197.88 198.52 194.11 198.20 1,480,202 -0.51(-0.26%)
Apr 23, 2024 195.87 198.84 193.88 198.71 1,711,282 +1.39(+0.71%)
Apr 22, 2024 195.32 198.43 193.38 197.31 1,442,494 +1.86(+0.95%)
Apr 19, 2024 195.39 197.64 194.11 195.45 1,757,113 +1.35(+0.70%)
Apr 18, 2024 202.10 202.10 192.82 194.10 2,726,382 -7.40(-3.67%)
Apr 17, 2024 204.01 204.63 200.46 201.50 1,825,290 -1.39(-0.69%)
Apr 16, 2024 206.37 206.70 200.71 202.90 1,607,162 -3.15(-1.53%)
Apr 15, 2024 209.56 209.80 205.21 206.04 2,599,151 -1.74(-0.84%)
Apr 12, 2024 212.85 212.99 206.67 207.78 2,096,855 -3.48(-1.65%)
Apr 11, 2024 211.13 212.83 208.06 211.27 2,219,242 +1.04(+0.50%)
Apr 10, 2024 210.83 214.22 209.57 210.22 2,676,190 -0.90(-0.42%)
Apr 09, 2024 215.95 216.96 209.09 211.12 3,066,898 -4.84(-2.24%)
Apr 08, 2024 217.54 218.70 215.58 215.95 2,490,018 -2.14(-0.98%)
Apr 05, 2024 218.53 220.06 216.60 218.09 2,702,767 +2.87(+1.33%)
Apr 04, 2024 215.95 217.81 214.38 215.23 3,203,484 +1.28(+0.60%)
Apr 03, 2024 210.75 217.56 210.75 213.94 3,921,130 +3.56(+1.69%)
Apr 02, 2024 204.50 210.54 203.53 210.38 3,533,202 +6.94(+3.41%)
Apr 01, 2024 200.34 204.52 198.52 203.44 2,211,003 +2.90(+1.44%)
Mar 28, 2024 196.81 201.09 200.71 200.55 6,092,911 +4.49(+2.29%)
Mar 27, 2024 195.73 197.16 194.43 196.06 1,682,951 -0.39(-0.20%)
Mar 26, 2024 199.04 199.94 196.17 196.45 1,681,276 -2.44(-1.23%)
Mar 25, 2024 200.05 202.06 198.58 198.88 2,051,798 -0.34(-0.17%)
Mar 22, 2024 199.05 199.67 197.36 199.22 2,292,228 +0.96(+0.48%)
Mar 21, 2024 197.15 198.94 195.40 198.27 1,689,221 +1.45(+0.74%)
Mar 20, 2024 194.60 197.43 193.65 196.81 1,966,389 +1.17(+0.60%)
Mar 19, 2024 192.63 195.82 192.09 195.64 2,520,972 +3.08(+1.60%)
Mar 18, 2024 193.84 194.14 191.25 192.56 2,081,615 -0.36(-0.19%)
Mar 15, 2024 188.34 194.20 188.34 192.92 9,087,617 +4.84(+2.57%)
Mar 14, 2024 189.80 191.36 186.87 188.09 3,018,996 +0.09(+0.05%)
Mar 13, 2024 182.41 188.92 182.36 188.00 3,525,115 +7.65(+4.24%)
Mar 12, 2024 180.49 182.09 177.81 180.34 2,757,140 -0.21(-0.12%)
Mar 11, 2024 177.57 180.77 176.31 180.55 2,477,698 +1.85(+1.04%)
Mar 08, 2024 177.26 180.32 177.26 178.70 2,525,020 +0.58(+0.32%)
Mar 07, 2024 175.67 179.38 174.82 178.12 2,739,799 +3.77(+2.16%)
Mar 06, 2024 175.17 176.52 172.68 174.35 2,495,626 +0.01(+0.01%)
Mar 05, 2024 172.43 177.15 172.12 174.34 2,789,363 +1.41(+0.82%)
Mar 04, 2024 171.89 175.14 170.53 172.93 3,169,586 +0.54(+0.31%)
Mar 01, 2024 169.54 173.51 169.54 172.39 2,776,188 +3.96(+2.35%)
Feb 29, 2024 166.58 169.20 165.71 168.43 4,611,575 +2.06(+1.24%)
Feb 28, 2024 169.93 170.76 165.58 166.37 2,617,337 -3.95(-2.32%)
Feb 27, 2024 172.10 173.34 170.10 170.32 2,092,396 -1.30(-0.76%)
Feb 26, 2024 168.83 174.46 168.23 171.62 2,748,989 +2.89(+1.71%)
Feb 23, 2024 166.24 169.66 165.41 168.74 1,938,411 +1.78(+1.07%)
Feb 22, 2024 164.34 167.19 162.89 166.96 2,573,467 +1.69(+1.02%)
Feb 21, 2024 163.84 165.58 163.12 165.26 2,556,127 +1.75(+1.07%)
Feb 20, 2024 167.86 168.01 162.85 163.51 2,908,206 -4.87(-2.89%)
Feb 16, 2024 169.82 170.53 168.29 168.38 1,983,287 -1.29(-0.76%)
Feb 15, 2024 167.49 170.85 167.21 169.67 2,114,088 +1.42(+0.84%)
Feb 14, 2024 169.54 170.04 165.53 168.26 2,534,130 +0.00(+0.00%)
Feb 13, 2024 166.89 169.27 165.25 168.26 2,389,782 +0.98(+0.59%)
Feb 12, 2024 168.93 170.06 167.08 167.28 2,798,978 -1.07(-0.64%)
Feb 09, 2024 168.19 169.06 167.12 168.35 2,206,998 +0.29(+0.17%)
Feb 08, 2024 167.97 169.75 167.04 168.06 1,854,854 +0.09(+0.05%)
Feb 07, 2024 165.74 168.30 165.51 167.97 1,971,261 +2.92(+1.77%)
Feb 06, 2024 169.76 171.67 164.85 165.05 2,809,817 -4.44(-2.62%)
Feb 05, 2024 163.93 169.93 162.80 169.49 3,463,166 +4.75(+2.88%)
Feb 02, 2024 166.23 166.82 162.72 164.74 2,323,310 -1.19(-0.72%)
Feb 01, 2024 164.85 167.61 161.94 165.93 3,234,244 +1.91(+1.17%)
Jan 31, 2024 168.37 169.78 162.06 164.02 4,299,935 -4.25(-2.53%)
Jan 30, 2024 160.70 168.55 157.06 168.27 5,914,676 +9.66(+6.09%)
Jan 29, 2024 159.02 159.40 156.99 158.61 3,161,893 -0.38(-0.24%)
Jan 26, 2024 155.69 159.29 154.80 158.99 3,279,978 +3.22(+2.07%)
Jan 25, 2024 155.00 156.46 153.41 155.77 2,940,283 +2.15(+1.40%)
Jan 24, 2024 153.49 154.05 152.53 153.62 1,868,170 +1.12(+0.73%)
Jan 23, 2024 152.29 153.43 151.00 152.50 2,630,759 -0.47(-0.30%)
Jan 22, 2024 151.72 153.04 150.16 152.96 2,686,961 +1.45(+0.95%)
Jan 19, 2024 150.86 151.62 150.28 151.52 2,516,796 +1.17(+0.78%)
Jan 18, 2024 150.10 150.89 147.47 150.35 2,748,350 -0.20(-0.13%)
Jan 17, 2024 150.98 153.29 149.98 150.55 2,716,979 -2.10(-1.38%)
Jan 16, 2024 156.90 158.49 152.53 152.65 3,298,486 -3.31(-2.12%)
Jan 12, 2024 156.14 157.39 155.00 155.96 2,497,505 +2.05(+1.33%)
Jan 11, 2024 151.95 154.51 151.95 153.91 2,575,510 +2.53(+1.67%)
Jan 10, 2024 153.23 154.41 150.49 151.38 2,349,591 -1.46(-0.95%)
Jan 09, 2024 154.49 154.63 152.42 152.84 2,794,567 -1.93(-1.25%)
Jan 08, 2024 148.57 154.85 147.04 154.77 3,137,985 +3.72(+2.47%)
Jan 05, 2024 153.27 154.49 150.11 151.04 3,406,427 -0.89(-0.59%)
Jan 04, 2024 158.30 160.76 151.87 151.93 4,538,879 -4.45(-2.84%)
Jan 03, 2024 151.04 158.46 150.92 156.38 4,717,613 +5.48(+3.63%)
Jan 02, 2024 147.61 150.95 147.61 150.90 3,218,165 +3.96(+2.70%)
Dec 29, 2023 146.50 148.29 146.19 146.94 2,531,312 +1.47(+1.01%)
Dec 28, 2023 147.59 148.07 145.47 145.48 2,395,271 -2.97(-2.00%)
Dec 27, 2023 150.03 150.47 148.12 148.45 1,729,043 -2.18(-1.45%)
Dec 26, 2023 150.37 151.68 149.23 150.63 1,540,165 +1.20(+0.80%)
Dec 22, 2023 152.38 152.71 149.34 149.43 2,141,888 -1.77(-1.17%)
Dec 21, 2023 152.18 153.63 149.94 151.20 2,084,967 -0.96(-0.63%)
Dec 20, 2023 152.85 154.79 151.95 152.16 3,120,772 -0.14(-0.09%)
Dec 19, 2023 150.42 152.37 149.53 152.30 2,805,809 +1.94(+1.29%)
Dec 18, 2023 149.49 151.60 148.95 150.36 3,339,058 +3.40(+2.31%)
Dec 15, 2023 144.32 148.07 143.13 146.96 12,480,682 -2.49(-1.66%)
Dec 14, 2023 147.63 149.45 145.91 149.45 3,593,663 +4.19(+2.88%)
Dec 13, 2023 141.84 145.40 141.21 145.26 3,490,140 +3.26(+2.29%)
Dec 12, 2023 141.17 142.59 140.10 142.00 2,958,479 -0.47(-0.33%)
Dec 11, 2023 141.14 143.36 140.91 142.47 3,046,887 +0.82(+0.58%)
Dec 08, 2023 141.25 142.77 140.71 141.65 3,121,993 +1.43(+1.02%)
Dec 07, 2023 142.24 143.61 139.63 140.23 3,641,374 -1.59(-1.12%)
Dec 06, 2023 146.35 146.35 141.72 141.81 4,078,659 -5.69(-3.85%)
Dec 05, 2023 149.99 151.56 147.20 147.50 2,787,866 -2.45(-1.63%)
Dec 04, 2023 148.57 150.53 147.05 149.94 3,104,759 -0.03(-0.02%)
Dec 01, 2023 147.36 152.30 147.02 149.97 3,154,718 +2.21(+1.49%)
Nov 30, 2023 147.00 150.18 145.85 147.76 6,030,325 +1.75(+1.20%)
Nov 29, 2023 149.86 150.81 145.75 146.01 2,964,241 -2.55(-1.71%)
Nov 28, 2023 149.56 151.11 148.40 148.56 2,488,812 -0.55(-0.37%)
Nov 27, 2023 147.62 149.25 146.94 149.11 2,199,766 +1.04(+0.70%)
Nov 24, 2023 148.36 150.06 147.93 148.07 1,276,457 +0.29(+0.19%)
Nov 22, 2023 143.61 147.95 142.68 147.78 2,446,045 +1.56(+1.07%)
Nov 21, 2023 146.50 146.79 144.70 146.22 1,945,073 -1.35(-0.91%)
Nov 20, 2023 147.49 149.19 147.12 147.57 2,410,091 +1.08(+0.74%)
Nov 17, 2023 144.85 148.83 144.51 146.49 3,486,442 +2.77(+1.93%)
Nov 16, 2023 147.46 149.05 142.50 143.71 3,527,814 -5.18(-3.48%)
Nov 15, 2023 148.30 151.34 147.87 148.89 3,262,235 +0.48(+0.32%)
Nov 14, 2023 145.09 148.84 145.09 148.41 3,031,403 +3.85(+2.66%)
Nov 13, 2023 142.90 145.15 142.32 144.56 2,437,024 +1.61(+1.12%)
Nov 10, 2023 141.25 143.24 140.41 142.96 2,413,922 +3.28(+2.35%)
Nov 09, 2023 141.84 142.83 139.30 139.68 2,332,260 -1.67(-1.18%)
Nov 08, 2023 143.05 143.99 140.95 141.35 2,994,606 -2.62(-1.82%)
Nov 07, 2023 146.08 146.35 142.57 143.97 2,886,157 -3.70(-2.51%)
Nov 06, 2023 149.72 150.35 146.51 147.67 2,464,421 -0.85(-0.57%)
Nov 03, 2023 153.12 153.16 147.65 148.52 3,325,692 -4.92(-3.20%)
Nov 02, 2023 152.90 157.26 151.62 153.44 3,886,522 +0.55(+0.36%)
Nov 01, 2023 150.15 155.28 148.98 152.88 4,084,403 +3.90(+2.62%)
Oct 31, 2023 146.18 149.70 142.30 148.98 4,202,362 +4.32(+2.99%)
Oct 30, 2023 144.68 146.31 142.34 144.66 2,993,781 +0.85(+0.59%)
Oct 27, 2023 145.52 146.05 142.39 143.81 3,577,922 -2.03(-1.39%)
Oct 26, 2023 144.35 146.19 141.95 145.84 2,973,746 +0.70(+0.48%)
Oct 25, 2023 146.91 148.04 144.95 145.14 2,516,968 -1.26(-0.86%)
Oct 24, 2023 147.46 149.12 146.13 146.40 1,785,622 -0.81(-0.55%)
Oct 23, 2023 148.51 148.72 145.68 147.21 2,459,048 -1.39(-0.93%)
Oct 20, 2023 150.39 151.47 148.55 148.60 2,516,596 -1.95(-1.30%)
Oct 19, 2023 151.62 152.02 149.86 150.55 1,935,543 -1.13(-0.75%)
Oct 18, 2023 149.15 152.02 149.08 151.68 2,249,200 +2.61(+1.75%)
Oct 17, 2023 148.25 150.22 148.21 149.07 2,021,670 +0.58(+0.39%)
Oct 16, 2023 147.18 149.44 146.80 148.49 2,443,187 +2.51(+1.72%)
Oct 13, 2023 147.19 148.16 145.88 145.98 2,607,847 +0.60(+0.41%)
Oct 12, 2023 147.11 147.42 144.07 145.38 2,816,118 -0.92(-0.63%)
Oct 11, 2023 145.45 147.11 144.28 146.29 2,867,834 -0.38(-0.26%)
Oct 10, 2023 143.44 147.19 143.44 146.68 2,991,124 +2.31(+1.60%)
Oct 09, 2023 143.33 144.87 141.72 144.37 3,404,736 +3.34(+2.37%)
Oct 06, 2023 140.71 143.36 139.58 141.03 3,423,400 +0.89(+0.63%)
Oct 05, 2023 138.31 141.57 137.83 140.15 4,064,590 +0.38(+0.28%)
Oct 04, 2023 142.68 142.77 137.23 139.76 5,865,353 -5.30(-3.65%)
Oct 03, 2023 146.15 147.18 142.08 145.06 3,790,959 -2.71(-1.83%)
Oct 02, 2023 148.80 149.33 146.18 147.77 4,047,561 -1.30(-0.87%)
Sep 29, 2023 151.90 152.31 147.82 149.07 3,381,835 -3.04(-2.00%)
Sep 28, 2023 149.62 153.84 149.59 152.12 3,039,908 +1.97(+1.31%)
Sep 27, 2023 149.74 151.30 148.97 150.15 2,750,650 +1.39(+0.93%)
Sep 26, 2023 150.59 150.70 148.07 148.76 3,050,544 -3.13(-2.06%)
Sep 25, 2023 150.37 152.26 151.31 151.89 2,156,083 +0.73(+0.48%)
Sep 22, 2023 153.39 155.32 150.90 151.16 2,852,019 -1.29(-0.85%)
Sep 21, 2023 153.41 157.11 150.95 152.45 4,215,496 +2.07(+1.38%)
Sep 20, 2023 149.63 152.36 149.45 150.38 2,578,825 +0.51(+0.34%)
Sep 19, 2023 155.29 155.29 148.03 149.87 4,576,824 -4.13(-2.68%)
Sep 18, 2023 153.19 155.47 152.78 154.00 3,048,888 +2.49(+1.64%)
Sep 15, 2023 151.92 153.48 150.75 151.51 11,813,374 -2.34(-1.52%)
Sep 14, 2023 154.80 155.36 153.56 153.85 3,580,023 +0.70(+0.46%)
Sep 13, 2023 153.61 154.16 151.68 153.15 3,225,569 -0.34(-0.22%)
Sep 12, 2023 152.33 154.38 150.99 153.50 2,884,552 +1.73(+1.14%)
Sep 11, 2023 153.60 155.62 150.69 151.76 3,860,753 -1.22(-0.80%)
Sep 08, 2023 150.12 154.52 149.54 152.98 4,499,655 +4.35(+2.93%)
Sep 07, 2023 146.40 148.77 145.78 148.63 3,696,892 +2.95(+2.03%)
Sep 06, 2023 144.45 146.37 143.83 145.68 2,633,047 +0.86(+0.59%)
Sep 05, 2023 144.43 146.07 144.02 144.82 3,127,240 +1.05(+0.73%)
Sep 01, 2023 142.93 144.71 142.53 143.77 3,073,786 +3.14(+2.23%)
Aug 31, 2023 141.40 141.60 137.73 140.63 5,192,254 -0.37(-0.26%)
Aug 30, 2023 141.69 141.81 140.71 141.00 2,577,028 -0.13(-0.09%)
Aug 29, 2023 140.74 141.31 139.54 141.12 2,712,695 +0.24(+0.17%)
Aug 28, 2023 142.06 143.09 140.08 140.89 2,558,696 -0.94(-0.66%)
Aug 25, 2023 142.10 143.50 140.16 141.82 4,549,298 +0.37(+0.26%)
Aug 24, 2023 140.71 142.58 139.91 141.45 2,932,042 +0.34(+0.24%)
Aug 23, 2023 139.72 141.28 137.59 141.10 3,701,051 +0.30(+0.21%)
Aug 22, 2023 141.10 142.13 140.40 140.81 2,365,786 +0.10(+0.07%)
Aug 21, 2023 142.93 143.28 139.16 140.71 3,548,461 -1.74(-1.22%)
Aug 18, 2023 139.38 142.55 139.01 142.45 3,202,504 +2.10(+1.50%)
Aug 17, 2023 141.20 143.03 140.14 140.35 3,402,364 +1.07(+0.77%)
Aug 16, 2023 140.46 142.99 138.99 139.28 3,678,151 -1.20(-0.85%)
Aug 15, 2023 142.48 144.13 139.60 140.48 5,653,095 -5.09(-3.50%)
Aug 14, 2023 146.03 146.71 144.59 145.58 3,509,265 -1.19(-0.81%)
Aug 11, 2023 142.81 146.77 142.80 146.76 4,485,463 +4.38(+3.08%)
Aug 10, 2023 142.12 144.57 141.39 142.38 4,221,531 +1.21(+0.85%)
Aug 09, 2023 140.15 143.64 139.48 141.18 4,875,865 +2.22(+1.60%)
Aug 08, 2023 135.79 139.77 134.82 138.95 4,318,390 +1.75(+1.27%)
Aug 07, 2023 136.36 138.87 136.01 137.21 4,190,031 +2.01(+1.49%)
Aug 04, 2023 134.54 137.06 134.06 135.20 3,555,603 +1.69(+1.27%)
Aug 03, 2023 132.75 134.64 130.98 133.50 3,794,242 +0.34(+0.26%)
Aug 02, 2023 132.42 134.67 130.98 133.16 4,569,596 +0.91(+0.69%)
Aug 01, 2023 129.16 132.31 128.59 132.25 3,562,973 +1.88(+1.44%)
Jul 31, 2023 129.40 131.23 129.28 130.37 4,149,346 +1.17(+0.90%)
Jul 28, 2023 127.49 129.31 127.09 129.20 2,611,337 +2.21(+1.74%)
Jul 27, 2023 128.07 128.73 125.52 126.99 3,088,497 -0.75(-0.59%)
Jul 26, 2023 125.19 128.47 125.16 127.75 2,958,045 +1.70(+1.35%)
Jul 25, 2023 125.25 127.51 124.60 126.04 3,055,826 +0.22(+0.17%)
Jul 24, 2023 123.98 127.34 123.70 125.83 3,140,850 +2.52(+2.04%)
Jul 21, 2023 122.51 123.64 121.48 123.31 2,640,051 +1.54(+1.26%)
Jul 20, 2023 120.55 121.82 119.64 121.77 3,205,100 +2.10(+1.75%)
Jul 19, 2023 117.08 119.77 117.08 119.67 2,941,873 +2.63(+2.24%)
Jul 18, 2023 115.58 119.16 115.53 117.05 2,361,255 +1.27(+1.10%)
Jul 17, 2023 115.69 116.99 114.94 115.77 2,160,428 -0.27(-0.24%)
Jul 14, 2023 117.16 117.16 115.19 116.05 2,048,323 -1.48(-1.26%)
Jul 13, 2023 117.55 118.72 116.44 117.53 2,422,857 -0.04(-0.03%)
Jul 12, 2023 118.59 119.98 117.04 117.57 2,447,464 -0.05(-0.04%)
Jul 11, 2023 116.14 117.88 115.60 117.61 2,705,328 +2.13(+1.84%)
Jul 10, 2023 115.23 116.57 114.81 115.49 2,635,147 -0.18(-0.15%)
Jul 07, 2023 111.10 116.72 110.94 115.67 4,232,090 +4.59(+4.13%)
Jul 06, 2023 113.12 113.59 110.57 111.08 3,146,587 -2.81(-2.47%)
Jul 05, 2023 115.35 115.55 113.35 113.89 2,833,715 -1.30(-1.13%)
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.