Marathon Petroleum (NY: MPC )

66.54 USD +0.39 (+0.59%)
Streaming Delayed Price Updated: 2:27 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 67.75 67.86 66.07 66.15 6,473,908 -2.32(-3.39%)
Oct 26, 2021 68.28 68.78 68.47 5,533,335 +0.27(+0.40%)
Oct 25, 2021 68.00 68.71 67.57 68.20 4,677,676 +0.68(+1.01%)
Oct 22, 2021 67.19 67.62 66.52 67.52 3,977,807 +0.49(+0.73%)
Oct 21, 2021 66.93 67.99 66.43 67.03 5,804,852 -0.18(-0.27%)
Oct 20, 2021 66.00 67.35 65.78 67.21 5,194,881 +0.38(+0.57%)
Oct 19, 2021 67.00 67.21 66.44 66.83 4,881,164 +0.43(+0.65%)
Oct 18, 2021 67.31 67.42 66.04 66.40 4,911,315 -0.40(-0.60%)
Oct 15, 2021 67.51 67.92 66.64 66.80 6,186,175 +0.12(+0.18%)
Oct 14, 2021 66.26 67.00 65.63 66.68 6,837,879 +1.42(+2.18%)
Oct 13, 2021 64.30 65.42 63.70 65.26 5,142,280 +0.52(+0.80%)
Oct 12, 2021 64.50 65.35 64.25 64.74 6,470,268 +0.18(+0.28%)
Oct 11, 2021 66.00 66.14 64.49 64.56 4,831,569 -0.60(-0.92%)
Oct 08, 2021 64.02 65.26 63.92 65.16 6,425,080 +1.66(+2.61%)
Oct 07, 2021 63.52 64.35 63.37 63.50 6,021,575 +0.64(+1.02%)
Oct 06, 2021 62.49 63.40 61.44 62.86 9,077,328 -0.39(-0.62%)
Oct 05, 2021 63.41 64.34 62.15 63.25 7,908,192 +0.23(+0.36%)
Oct 04, 2021 63.92 64.69 62.89 63.02 9,084,687 -0.54(-0.85%)
Oct 01, 2021 62.00 63.60 61.91 63.56 6,868,187 +1.75(+2.83%)
Sep 30, 2021 61.97 63.03 61.51 61.81 6,536,660 -0.12(-0.19%)
Sep 29, 2021 62.68 62.68 61.74 61.93 4,963,261 -0.58(-0.93%)
Sep 28, 2021 63.84 63.94 62.32 62.51 6,093,364 -0.58(-0.92%)
Sep 27, 2021 62.99 63.80 62.79 63.09 7,552,903 +1.20(+1.94%)
Sep 24, 2021 61.34 62.28 61.01 61.89 3,860,898 +0.09(+0.15%)
Sep 23, 2021 59.95 61.92 59.76 61.80 5,849,897 +1.89(+3.15%)
Sep 22, 2021 58.81 60.73 58.51 59.91 7,604,225 +2.07(+3.58%)
Sep 21, 2021 58.04 58.36 56.67 57.84 4,525,246 +0.71(+1.24%)
Sep 20, 2021 57.10 58.31 56.08 57.13 6,919,799 -1.73(-2.94%)
Sep 17, 2021 58.85 59.54 58.47 58.86 7,621,092 -0.24(-0.41%)
Sep 16, 2021 59.53 59.72 58.75 59.10 4,135,815 -0.47(-0.79%)
Sep 15, 2021 58.21 59.68 58.15 59.57 6,875,223 +2.01(+3.49%)
Sep 14, 2021 59.32 59.34 57.44 57.56 5,609,119 -1.05(-1.79%)
Sep 13, 2021 57.63 58.64 57.58 58.61 5,885,316 +1.74(+3.06%)
Sep 10, 2021 58.19 58.23 56.63 56.87 4,870,717 -0.38(-0.66%)
Sep 09, 2021 56.67 58.14 56.51 57.25 5,004,835 +0.14(+0.25%)
Sep 08, 2021 58.86 59.25 57.06 57.11 7,419,756 -1.46(-2.49%)
Sep 07, 2021 58.28 59.72 58.06 58.57 4,952,456 +0.33(+0.57%)
Sep 03, 2021 57.72 58.49 57.50 58.24 5,010,218 +0.34(+0.59%)
Sep 02, 2021 57.84 58.67 57.37 57.90 5,402,419 +0.65(+1.14%)
Sep 01, 2021 59.10 59.41 57.02 57.25 6,489,273 -2.02(-3.41%)
Aug 31, 2021 58.58 59.82 58.58 59.27 6,463,084 +0.34(+0.58%)
Aug 30, 2021 60.33 60.48 58.87 58.93 6,139,027 -1.09(-1.82%)
Aug 27, 2021 58.79 60.53 58.79 60.02 6,556,047 +1.93(+3.32%)
Aug 26, 2021 58.74 58.89 58.01 58.09 4,979,441 -0.54(-0.92%)
Aug 25, 2021 57.91 59.20 57.50 58.63 5,268,638 +0.67(+1.16%)
Aug 24, 2021 57.30 58.36 57.04 57.96 4,597,021 +1.14(+2.01%)
Aug 23, 2021 55.94 56.98 55.79 56.82 4,499,480 +2.05(+3.74%)
Aug 20, 2021 53.64 54.90 53.47 54.77 5,964,068 +0.54(+1.00%)
Aug 19, 2021 55.44 55.92 53.55 54.23 8,185,911 -2.05(-3.64%)
Aug 18, 2021 56.98 57.84 56.21 56.28 4,413,803 -0.82(-1.44%)
Aug 17, 2021 57.42 58.27 56.73 57.10 5,789,023 -1.28(-2.19%)
Aug 16, 2021 58.31 58.98 57.88 58.38 5,633,118 -0.77(-1.30%)
Aug 13, 2021 59.58 59.91 59.08 59.15 3,639,809 -0.39(-0.66%)
Aug 12, 2021 58.94 59.58 58.44 59.54 4,949,097 +0.40(+0.68%)
Aug 11, 2021 58.30 59.22 58.08 59.14 4,856,297 +0.66(+1.13%)
Aug 10, 2021 57.70 58.67 57.46 58.48 6,051,504 +1.26(+2.20%)
Aug 09, 2021 56.53 57.88 56.45 57.22 5,451,602 -0.19(-0.33%)
Aug 06, 2021 57.34 57.77 56.45 57.41 6,352,524 +0.92(+1.63%)
Aug 05, 2021 55.16 57.33 55.02 56.49 7,163,183 +2.11(+3.88%)
Aug 04, 2021 54.75 55.92 54.19 54.38 6,118,014 -1.56(-2.79%)
Aug 03, 2021 54.28 55.95 53.66 55.94 4,892,483 +1.48(+2.72%)
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.