Skip to main content

Marathon Petroleum (NY: MPC )

201.50 +4.51 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 58.20 59.20 57.78 58.05 6,959,400 -0.11(-0.19%)
Sep 29, 2021 58.87 58.87 57.98 58.17 5,284,407 -0.54(-0.93%)
Sep 28, 2021 59.96 60.05 58.53 58.71 6,487,633 -0.54(-0.92%)
Sep 27, 2021 59.16 59.92 58.97 59.26 8,041,611 +1.13(+1.94%)
Sep 24, 2021 57.61 58.50 57.30 58.13 4,110,716 +0.08(+0.15%)
Sep 23, 2021 56.31 58.16 56.13 58.04 6,228,444 +1.78(+3.15%)
Sep 22, 2021 55.24 57.04 54.95 56.27 8,096,254 +1.94(+3.58%)
Sep 21, 2021 54.51 54.81 53.23 54.32 4,818,051 +0.67(+1.24%)
Sep 20, 2021 53.63 54.77 52.67 53.66 7,367,543 -1.62(-2.94%)
Sep 17, 2021 55.27 55.92 54.92 55.28 8,114,213 -0.23(-0.41%)
Sep 16, 2021 55.91 56.09 55.18 55.51 4,403,422 -0.44(-0.79%)
Sep 15, 2021 54.67 56.05 54.62 55.95 7,320,082 +1.89(+3.49%)
Sep 14, 2021 55.72 55.73 53.95 54.06 5,972,055 -0.99(-1.79%)
Sep 13, 2021 54.13 55.08 54.08 55.05 6,266,124 +1.63(+3.06%)
Sep 10, 2021 54.65 54.69 53.19 53.41 5,185,875 -0.36(-0.66%)
Sep 09, 2021 53.23 54.61 53.08 53.77 5,328,671 +0.13(+0.25%)
Sep 08, 2021 55.28 55.65 53.59 53.64 7,899,849 -1.37(-2.49%)
Sep 07, 2021 54.74 56.09 54.53 55.01 5,272,903 +0.31(+0.57%)
Sep 03, 2021 54.21 54.94 54.01 54.70 5,334,403 +0.32(+0.59%)
Sep 02, 2021 54.32 55.10 53.88 54.38 5,751,981 +0.61(+1.14%)
Sep 01, 2021 55.51 55.80 53.55 53.77 6,909,160 -1.90(-3.41%)
Aug 31, 2021 55.02 56.18 55.02 55.67 6,881,276 +0.32(+0.58%)
Aug 30, 2021 56.66 56.80 55.29 55.35 6,536,251 -1.02(-1.82%)
Aug 27, 2021 55.22 56.85 55.22 56.37 6,980,254 +1.81(+3.32%)
Aug 26, 2021 55.17 55.31 54.48 54.56 5,301,634 -0.51(-0.92%)
Aug 25, 2021 54.39 55.60 54.01 55.07 5,609,544 +0.63(+1.16%)
Aug 24, 2021 53.82 54.81 53.57 54.44 4,894,470 +1.07(+2.01%)
Aug 23, 2021 52.54 53.52 52.40 53.37 4,790,617 +1.93(+3.74%)
Aug 20, 2021 50.38 51.56 50.22 51.44 6,349,971 +0.51(+1.00%)
Aug 19, 2021 52.07 52.52 50.30 50.93 8,715,578 -1.93(-3.64%)
Aug 18, 2021 53.52 54.32 52.79 52.86 4,699,397 -0.77(-1.44%)
Aug 17, 2021 53.93 54.73 53.28 53.63 6,163,600 -0.66(-1.21%)
Aug 16, 2021 54.22 54.85 53.82 54.29 6,057,791 -0.72(-1.30%)
Aug 13, 2021 55.40 55.71 54.94 55.00 3,914,209 -0.36(-0.65%)
Aug 12, 2021 54.81 55.40 54.34 55.37 5,322,202 +0.37(+0.68%)
Aug 11, 2021 54.21 55.07 54.01 54.99 5,222,406 +0.61(+1.13%)
Aug 10, 2021 53.66 54.55 53.43 54.38 6,507,718 +1.17(+2.20%)
Aug 09, 2021 52.57 53.82 52.49 53.21 5,862,590 -0.18(-0.33%)
Aug 06, 2021 53.32 53.72 52.49 53.39 6,831,432 +0.86(+1.63%)
Aug 05, 2021 51.29 53.31 51.16 52.53 7,703,205 +1.96(+3.88%)
Aug 04, 2021 50.91 52.00 50.39 50.57 6,579,242 -1.45(-2.79%)
Aug 03, 2021 50.47 52.03 49.90 52.02 5,261,320 +1.38(+2.72%)
Aug 02, 2021 51.41 52.46 50.43 50.64 5,655,063 -0.71(-1.38%)
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%)
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.