Skip to main content

Marathon Petroleum (NY: MPC )

196.82 -0.17 (-0.09%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 51.61 52.16 50.94 51.35 3,917,058 -0.66(-1.27%)
Jul 29, 2021 52.18 52.51 51.58 52.01 3,452,891 +0.60(+1.18%)
Jul 28, 2021 50.82 51.90 50.34 51.40 3,437,506 +0.87(+1.73%)
Jul 27, 2021 50.21 50.66 49.85 50.53 3,898,891 -0.30(-0.59%)
Jul 26, 2021 50.06 50.90 50.06 50.83 4,245,887 +1.14(+2.30%)
Jul 23, 2021 49.47 49.94 48.95 49.68 3,288,935 +0.04(+0.07%)
Jul 22, 2021 50.05 50.05 49.09 49.65 3,418,907 -0.64(-1.28%)
Jul 21, 2021 49.25 50.69 49.22 50.29 6,236,091 +1.82(+3.76%)
Jul 20, 2021 47.49 48.61 46.92 48.47 6,091,743 +1.15(+2.44%)
Jul 19, 2021 47.63 48.16 46.67 47.31 11,599,049 -2.21(-4.47%)
Jul 16, 2021 50.84 50.99 49.41 49.53 7,273,654 -0.92(-1.82%)
Jul 15, 2021 50.77 51.30 50.23 50.45 7,903,043 -0.81(-1.58%)
Jul 14, 2021 53.21 53.79 51.16 51.26 8,386,684 -2.12(-3.97%)
Jul 13, 2021 53.91 54.08 53.15 53.38 5,308,264 -0.86(-1.59%)
Jul 12, 2021 54.06 55.02 53.58 54.24 5,316,300 -0.33(-0.60%)
Jul 09, 2021 54.00 54.63 53.17 54.57 6,211,700 +1.14(+2.14%)
Jul 08, 2021 52.77 53.85 52.42 53.42 7,418,358 -0.46(-0.86%)
Jul 07, 2021 54.68 55.03 53.30 53.89 4,502,095 -0.95(-1.73%)
Jul 06, 2021 56.55 56.71 54.68 54.84 10,115,700 -1.95(-3.44%)
Jul 02, 2021 57.19 57.19 56.15 56.79 4,637,599 -0.19(-0.33%)
Jul 01, 2021 57.14 57.45 56.56 56.97 4,316,564 +0.79(+1.41%)
Jun 30, 2021 56.07 56.58 55.83 56.18 4,110,398 +0.32(+0.57%)
Jun 29, 2021 56.65 56.84 55.80 55.87 3,903,740 -0.39(-0.69%)
Jun 28, 2021 58.03 58.15 56.17 56.26 6,496,417 -1.91(-3.28%)
Jun 25, 2021 58.10 58.33 57.38 58.16 10,348,521 +0.20(+0.34%)
Jun 24, 2021 57.65 58.12 57.13 57.97 2,845,480 +0.73(+1.28%)
Jun 23, 2021 57.71 58.44 57.22 57.24 3,805,596 +0.20(+0.34%)
Jun 22, 2021 56.48 57.36 56.15 57.04 4,564,164 +0.27(+0.47%)
Jun 21, 2021 55.17 56.88 55.00 56.77 5,008,938 +2.03(+3.70%)
Jun 18, 2021 55.95 56.27 54.73 54.74 9,657,666 -1.94(-3.43%)
Jun 17, 2021 58.83 59.29 56.19 56.69 7,753,514 -2.16(-3.67%)
Jun 16, 2021 59.02 59.34 58.30 58.84 5,841,903 -0.36(-0.61%)
Jun 15, 2021 58.86 59.78 58.64 59.21 6,701,186 +0.63(+1.08%)
Jun 14, 2021 58.94 59.24 58.37 58.57 9,433,556 -0.18(-0.30%)
Jun 11, 2021 59.23 59.51 58.73 58.75 3,949,336 -0.24(-0.41%)
Jun 10, 2021 60.13 60.29 58.63 58.99 7,506,302 -0.16(-0.27%)
Jun 09, 2021 59.78 60.16 59.09 59.15 14,185,014 -0.45(-0.75%)
Jun 08, 2021 58.83 59.67 58.39 59.60 10,597,818 +0.70(+1.18%)
Jun 07, 2021 59.16 59.54 58.60 58.90 6,366,107 -0.31(-0.52%)
Jun 04, 2021 59.23 59.40 58.41 59.21 6,185,431 +0.38(+0.65%)
Jun 03, 2021 58.49 59.23 58.09 58.83 8,195,314 +0.26(+0.44%)
Jun 02, 2021 58.58 58.94 57.78 58.56 8,120,129 +0.45(+0.77%)
Jun 01, 2021 58.12 58.63 57.74 58.12 6,840,935 +0.65(+1.13%)
May 28, 2021 57.27 57.63 56.89 57.47 9,638,750 +0.37(+0.65%)
May 27, 2021 56.61 57.26 56.61 57.10 12,193,702 +0.56(+0.99%)
May 26, 2021 56.03 56.79 55.85 56.54 9,398,803 +0.73(+1.32%)
May 25, 2021 56.44 56.64 55.69 55.80 9,583,742 -0.67(-1.19%)
May 24, 2021 55.83 56.63 55.41 56.47 12,354,904 +1.06(+1.91%)
May 21, 2021 55.91 56.31 55.28 55.41 10,475,831 -0.07(-0.13%)
May 20, 2021 55.25 55.75 54.65 55.49 8,937,148 +0.11(+0.20%)
May 19, 2021 54.98 55.84 54.66 55.38 9,909,938 -0.73(-1.29%)
May 18, 2021 56.89 57.54 56.04 56.10 12,670,395 -0.57(-1.00%)
May 17, 2021 55.37 56.89 55.31 56.67 12,216,705 +1.33(+2.40%)
May 14, 2021 54.77 57.06 51.56 55.34 34,025,400 +1.20(+2.21%)
May 13, 2021 53.73 55.36 53.44 54.14 5,962,075 -0.18(-0.32%)
May 12, 2021 54.07 55.74 54.07 54.32 8,185,263 +0.30(+0.56%)
May 11, 2021 53.77 54.77 53.39 54.02 6,298,147 -1.08(-1.96%)
May 10, 2021 55.75 56.29 54.94 55.09 7,467,885 -0.18(-0.32%)
May 07, 2021 54.35 55.48 54.05 55.27 8,878,653 +0.50(+0.91%)
May 06, 2021 54.81 55.31 54.20 54.77 8,039,601 +0.08(+0.15%)
May 05, 2021 54.00 54.71 52.69 54.69 9,483,886 +1.91(+3.61%)
May 04, 2021 51.58 53.63 51.01 52.78 7,687,943 +0.13(+0.24%)
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.