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 (%)
Oct 31, 2017 47.98 48.28 47.21 47.94 6,426,427 +0.55(+1.15%)
Oct 30, 2017 46.95 47.81 46.75 47.40 4,844,176 +0.47(+1.01%)
Oct 27, 2017 46.29 47.29 46.07 46.93 5,183,291 +0.96(+2.10%)
Oct 26, 2017 46.16 46.48 44.84 45.96 5,282,564 +0.67(+1.47%)
Oct 25, 2017 45.71 45.86 44.85 45.30 6,099,930 -0.44(-0.97%)
Oct 24, 2017 45.38 45.96 45.38 45.74 4,272,499 +0.52(+1.15%)
Oct 23, 2017 46.13 46.14 45.15 45.22 4,653,164 -0.92(-2.00%)
Oct 20, 2017 45.99 46.34 45.87 46.14 4,865,571 +0.31(+0.68%)
Oct 19, 2017 45.28 45.86 45.08 45.83 4,241,082 +0.28(+0.62%)
Oct 18, 2017 45.36 45.63 45.26 45.54 3,620,831 +0.19(+0.42%)
Oct 17, 2017 44.73 45.36 44.73 45.35 3,760,388 +0.63(+1.42%)
Oct 16, 2017 45.28 45.40 44.69 44.72 6,775,737 -0.52(-1.15%)
Oct 13, 2017 45.66 45.68 45.18 45.24 3,537,757 -0.14(-0.32%)
Oct 12, 2017 44.94 45.67 44.78 45.38 3,798,403 +0.26(+0.59%)
Oct 11, 2017 45.19 45.38 45.06 45.12 5,188,538 -0.02(-0.05%)
Oct 10, 2017 45.52 45.76 45.09 45.14 4,512,842 +0.09(+0.20%)
Oct 09, 2017 45.05 45.34 44.98 45.06 4,088,862 +0.10(+0.21%)
Oct 06, 2017 44.78 45.26 44.71 44.96 4,881,181 -0.18(-0.41%)
Oct 05, 2017 45.33 45.63 45.06 45.14 3,596,651 -0.05(-0.11%)
Oct 04, 2017 45.07 45.50 44.86 45.19 3,494,550 +0.14(+0.30%)
Oct 03, 2017 44.57 45.19 44.34 45.06 3,987,130 +0.20(+0.45%)
Oct 02, 2017 44.89 45.16 44.57 44.85 3,379,831 -0.15(-0.34%)
Sep 29, 2017 44.51 45.38 44.37 45.01 4,640,055 +0.49(+1.10%)
Sep 28, 2017 44.35 44.76 44.26 44.52 4,688,661 +0.18(+0.42%)
Sep 27, 2017 43.83 44.77 43.83 44.33 4,807,029 -0.11(-0.25%)
Sep 26, 2017 44.43 44.56 44.20 44.45 5,024,922 -0.12(-0.27%)
Sep 25, 2017 44.14 44.79 44.12 44.57 5,724,958 +0.64(+1.46%)
Sep 22, 2017 43.53 44.15 43.44 43.92 4,587,119 +0.29(+0.66%)
Sep 21, 2017 43.68 44.05 43.55 43.63 5,031,482 -0.05(-0.11%)
Sep 20, 2017 43.64 43.90 43.36 43.68 5,260,319 +0.18(+0.42%)
Sep 19, 2017 43.14 43.61 42.84 43.50 5,635,151 +0.50(+1.16%)
Sep 18, 2017 42.58 43.12 42.48 43.00 5,634,489 +0.50(+1.17%)
Sep 15, 2017 42.02 42.63 41.94 42.50 11,292,429 +0.50(+1.18%)
Sep 14, 2017 42.75 42.80 41.98 42.01 6,731,564 -0.70(-1.63%)
Sep 13, 2017 43.34 43.40 42.30 42.70 5,477,430 -0.45(-1.04%)
Sep 12, 2017 43.30 43.72 43.00 43.15 4,268,890 +0.02(+0.04%)
Sep 11, 2017 42.92 43.21 42.21 43.14 5,706,963 +0.26(+0.62%)
Sep 08, 2017 42.26 43.10 42.15 42.87 5,801,938 +0.63(+1.50%)
Sep 07, 2017 42.24 42.62 42.01 42.24 4,862,852 +0.21(+0.50%)
Sep 06, 2017 41.44 42.19 41.32 42.03 8,051,648 +0.47(+1.12%)
Sep 05, 2017 43.00 43.06 40.55 41.56 10,433,072 -2.00(-4.59%)
Sep 01, 2017 42.17 43.59 42.13 43.56 4,954,972 +1.47(+3.49%)
Aug 31, 2017 42.17 42.42 41.73 42.09 6,099,923 +0.10(+0.23%)
Aug 30, 2017 41.36 42.16 41.23 42.00 5,295,517 +0.72(+1.75%)
Aug 29, 2017 41.87 42.15 41.03 41.28 6,698,521 -0.87(-2.08%)
Aug 28, 2017 42.00 42.51 41.76 42.15 7,242,319 +0.64(+1.55%)
Aug 25, 2017 41.31 41.89 41.22 41.51 3,864,448 +0.47(+1.15%)
Aug 24, 2017 40.34 41.36 40.30 41.03 5,071,488 +0.77(+1.91%)
Aug 23, 2017 39.67 40.43 39.59 40.26 5,640,988 +0.40(+1.01%)
Aug 22, 2017 39.90 40.10 39.57 39.86 4,058,879 +0.18(+0.44%)
Aug 21, 2017 40.18 40.21 39.69 39.69 4,437,165 -0.53(-1.32%)
Aug 18, 2017 39.82 40.56 39.67 40.22 4,562,091 +0.33(+0.83%)
Aug 17, 2017 40.71 40.84 39.87 39.89 5,714,563 -1.09(-2.66%)
Aug 16, 2017 41.73 41.78 40.86 40.98 4,855,432 -0.67(-1.60%)
Aug 15, 2017 41.93 42.03 41.54 41.64 3,757,341 -0.34(-0.80%)
Aug 14, 2017 41.80 42.29 41.78 41.98 2,801,970 +0.44(+1.06%)
Aug 11, 2017 41.44 41.69 41.17 41.54 4,148,086 -0.04(-0.10%)
Aug 10, 2017 42.24 42.24 41.52 41.58 4,615,972 -0.62(-1.47%)
Aug 09, 2017 43.35 43.56 42.07 42.20 5,435,905 -1.15(-2.66%)
Aug 08, 2017 43.72 43.85 43.25 43.36 2,903,856 -0.37(-0.84%)
Aug 07, 2017 44.27 44.36 43.68 43.72 3,996,222 -0.71(-1.60%)
Aug 04, 2017 44.58 44.96 44.33 44.43 4,354,751 -0.08(-0.18%)
Aug 03, 2017 44.64 44.81 44.40 44.51 3,368,955 -0.25(-0.55%)
Aug 02, 2017 44.72 45.15 44.65 44.76 3,651,704 -0.26(-0.58%)
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.