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 (%)
Oct 31, 2019 56.32 56.61 51.91 54.08 18,837,928 -1.89(-3.38%)
Oct 30, 2019 58.09 58.26 55.12 55.98 8,125,770 -1.55(-2.69%)
Oct 29, 2019 57.31 58.90 57.18 57.52 8,597,318 +0.37(+0.65%)
Oct 28, 2019 57.75 58.01 56.85 57.15 5,615,014 -0.36(-0.63%)
Oct 25, 2019 56.11 57.93 55.60 57.52 7,388,185 +1.40(+2.50%)
Oct 24, 2019 56.03 56.47 55.31 56.11 5,805,521 +0.41(+0.73%)
Oct 23, 2019 55.05 55.78 54.75 55.71 7,028,419 +0.58(+1.06%)
Oct 22, 2019 55.00 55.71 54.85 55.12 4,113,661 +0.43(+0.79%)
Oct 21, 2019 55.35 55.86 54.69 54.69 5,547,596 -0.40(-0.72%)
Oct 18, 2019 54.04 55.43 53.94 55.09 15,075,057 +0.88(+1.62%)
Oct 17, 2019 53.52 55.32 53.34 54.21 8,335,912 +1.19(+2.25%)
Oct 16, 2019 53.91 54.26 52.95 53.02 5,172,460 -1.15(-2.12%)
Oct 15, 2019 53.24 54.60 52.70 54.17 5,854,930 +0.77(+1.44%)
Oct 14, 2019 53.05 53.90 52.81 53.40 4,512,752 -0.24(-0.44%)
Oct 11, 2019 53.20 54.21 52.67 53.63 9,927,142 +1.26(+2.41%)
Oct 10, 2019 51.42 52.43 51.36 52.37 5,350,474 +1.16(+2.26%)
Oct 09, 2019 51.00 51.77 50.95 51.22 6,498,962 +0.63(+1.24%)
Oct 08, 2019 50.65 51.16 50.37 50.59 5,740,744 -0.49(-0.96%)
Oct 07, 2019 51.59 51.99 50.96 51.08 4,096,669 -0.29(-0.56%)
Oct 04, 2019 50.95 51.58 50.51 51.37 7,318,420 +0.63(+1.23%)
Oct 03, 2019 49.71 50.80 49.25 50.74 5,334,210 +0.68(+1.35%)
Oct 02, 2019 50.34 50.74 49.61 50.07 7,336,619 -1.00(-1.95%)
Oct 01, 2019 51.81 52.12 51.02 51.06 7,465,020 -0.31(-0.61%)
Sep 30, 2019 52.69 52.69 51.18 51.38 11,030,560 -1.41(-2.68%)
Sep 27, 2019 51.93 53.13 51.46 52.79 15,430,383 +1.34(+2.60%)
Sep 26, 2019 50.49 51.66 50.11 51.45 11,243,248 +0.58(+1.15%)
Sep 25, 2019 50.16 51.04 49.09 50.87 20,346,792 +3.95(+8.42%)
Sep 24, 2019 47.13 47.31 46.48 46.92 6,552,687 -0.25(-0.54%)
Sep 23, 2019 45.96 47.62 45.96 47.17 6,461,269 +0.58(+1.23%)
Sep 20, 2019 45.78 47.24 45.77 46.60 9,428,503 +1.00(+2.19%)
Sep 19, 2019 45.76 45.93 45.35 45.60 4,302,100 +0.14(+0.30%)
Sep 18, 2019 44.98 45.50 44.59 45.46 3,847,059 +0.30(+0.66%)
Sep 17, 2019 43.97 45.50 43.38 45.17 7,319,773 +0.85(+1.91%)
Sep 16, 2019 45.36 45.41 43.37 44.32 11,382,300 -0.74(-1.65%)
Sep 13, 2019 45.14 45.83 44.81 45.07 8,723,053 +0.08(+0.19%)
Sep 12, 2019 45.01 45.42 44.43 44.98 8,310,373 -0.78(-1.70%)
Sep 11, 2019 46.51 46.81 45.33 45.76 7,723,434 -0.31(-0.68%)
Sep 10, 2019 45.39 46.57 45.00 46.07 8,194,022 +0.76(+1.68%)
Sep 09, 2019 44.59 45.67 44.59 45.31 6,170,667 +0.94(+2.12%)
Sep 06, 2019 44.45 44.77 43.65 44.37 6,239,198 -0.01(-0.02%)
Sep 05, 2019 43.42 44.77 43.07 44.38 10,420,479 +1.54(+3.59%)
Sep 04, 2019 42.45 42.98 41.66 42.84 5,737,237 +0.86(+2.05%)
Sep 03, 2019 40.86 42.14 40.27 41.98 9,462,092 +0.36(+0.87%)
Aug 30, 2019 41.24 42.28 41.21 41.62 6,692,076 +0.55(+1.34%)
Aug 29, 2019 39.55 41.34 39.52 41.07 10,398,197 +1.89(+4.81%)
Aug 28, 2019 38.32 39.50 37.98 39.18 5,035,246 +0.85(+2.21%)
Aug 27, 2019 39.29 39.60 38.15 38.34 4,643,453 -0.60(-1.54%)
Aug 26, 2019 39.00 39.38 38.43 38.94 10,977,746 +0.24(+0.61%)
Aug 23, 2019 39.28 40.26 38.53 38.70 7,350,819 -0.96(-2.41%)
Aug 22, 2019 39.94 40.30 39.49 39.65 3,916,143 -0.29(-0.72%)
Aug 21, 2019 40.07 40.41 39.33 39.94 4,512,077 +0.43(+1.09%)
Aug 20, 2019 39.74 39.98 39.31 39.51 5,264,432 -0.47(-1.18%)
Aug 19, 2019 39.31 40.30 39.23 39.98 6,382,223 +1.33(+3.44%)
Aug 16, 2019 38.35 38.79 38.09 38.66 6,012,484 +0.69(+1.81%)
Aug 15, 2019 37.22 38.09 36.76 37.97 7,523,720 +0.64(+1.73%)
Aug 14, 2019 38.93 38.99 37.02 37.33 11,238,629 -2.11(-5.34%)
Aug 13, 2019 38.66 40.18 38.17 39.43 6,292,428 +0.62(+1.59%)
Aug 12, 2019 39.94 40.14 38.55 38.81 7,301,967 -1.66(-4.09%)
Aug 09, 2019 41.35 41.45 40.45 40.47 5,205,742 -0.95(-2.28%)
Aug 08, 2019 40.41 41.43 40.19 41.41 9,535,492 +1.16(+2.89%)
Aug 07, 2019 40.81 40.90 39.64 40.25 11,045,829 -1.22(-2.94%)
Aug 06, 2019 42.88 43.13 41.10 41.47 9,233,567 -0.90(-2.13%)
Aug 05, 2019 43.99 44.05 41.77 42.38 9,631,872 -2.47(-5.50%)
Aug 02, 2019 46.08 46.33 44.61 44.84 6,091,759 -1.46(-3.14%)
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.