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 (%)
Mar 31, 2021 49.28 49.58 48.88 49.27 5,410,556 -0.10(-0.21%)
Mar 30, 2021 48.79 49.95 48.61 49.37 3,505,190 +0.06(+0.13%)
Mar 29, 2021 49.87 50.32 49.00 49.31 4,941,926 -1.37(-2.71%)
Mar 26, 2021 50.57 50.96 49.74 50.68 4,149,688 +1.05(+2.12%)
Mar 25, 2021 48.22 49.92 47.09 49.63 5,523,518 +0.65(+1.34%)
Mar 24, 2021 49.28 50.34 48.88 48.98 7,385,389 +0.67(+1.39%)
Mar 23, 2021 48.37 49.22 47.71 48.30 6,787,565 -0.84(-1.71%)
Mar 22, 2021 49.28 49.72 48.77 49.14 5,216,765 -0.38(-0.76%)
Mar 19, 2021 48.88 50.24 48.28 49.52 15,296,655 +0.84(+1.72%)
Mar 18, 2021 51.27 51.27 48.64 48.68 10,566,065 -3.09(-5.98%)
Mar 17, 2021 51.39 52.15 50.41 51.78 8,235,943 +0.00(+0.00%)
Mar 16, 2021 52.38 52.54 51.14 51.78 11,306,389 -1.52(-2.85%)
Mar 15, 2021 53.33 53.61 52.11 53.30 6,406,797 +0.10(+0.19%)
Mar 12, 2021 53.86 54.01 52.80 53.20 5,486,199 -0.23(-0.43%)
Mar 11, 2021 54.04 55.20 53.31 53.43 6,859,130 -0.17(-0.31%)
Mar 10, 2021 52.03 53.82 51.91 53.59 7,060,943 +2.13(+4.13%)
Mar 09, 2021 52.22 53.59 51.41 51.46 5,729,271 -1.19(-2.26%)
Mar 08, 2021 53.49 54.13 52.15 52.65 7,807,873 -0.15(-0.28%)
Mar 05, 2021 53.58 53.72 50.72 52.80 7,453,784 +0.75(+1.43%)
Mar 04, 2021 51.86 52.93 50.62 52.05 7,626,112 +0.41(+0.78%)
Mar 03, 2021 51.98 53.14 51.37 51.65 5,709,260 +0.04(+0.07%)
Mar 02, 2021 52.04 52.57 51.26 51.61 6,616,152 -0.06(-0.12%)
Mar 01, 2021 51.53 52.27 50.66 51.68 6,685,236 +1.36(+2.71%)
Feb 26, 2021 50.50 50.87 48.06 50.31 6,795,787 -0.41(-0.82%)
Feb 25, 2021 52.49 52.49 50.15 50.73 7,360,386 -1.46(-2.79%)
Feb 24, 2021 51.63 52.50 51.43 52.18 7,170,734 +0.81(+1.58%)
Feb 23, 2021 50.71 51.71 49.58 51.37 8,303,995 +0.85(+1.68%)
Feb 22, 2021 49.38 51.31 49.18 50.52 9,520,476 +1.70(+3.49%)
Feb 19, 2021 47.52 49.11 47.47 48.82 8,254,648 +1.64(+3.48%)
Feb 18, 2021 47.57 47.83 46.80 47.18 5,375,874 -0.62(-1.29%)
Feb 17, 2021 47.49 48.01 46.48 47.80 6,150,168 +0.40(+0.84%)
Feb 16, 2021 46.80 47.97 46.72 47.40 11,705,807 +1.46(+3.17%)
Feb 12, 2021 45.02 46.06 44.84 45.95 4,290,962 +0.64(+1.41%)
Feb 11, 2021 45.38 45.47 44.31 45.31 4,122,540 -0.05(-0.10%)
Feb 10, 2021 44.67 45.68 44.00 45.35 5,228,146 +0.86(+1.92%)
Feb 09, 2021 44.66 44.70 43.82 44.50 5,572,119 -0.56(-1.23%)
Feb 08, 2021 43.91 45.40 43.84 45.05 10,279,835 +1.67(+3.84%)
Feb 05, 2021 43.72 43.92 43.00 43.39 4,223,969 +0.29(+0.68%)
Feb 04, 2021 43.54 43.96 42.42 43.10 5,498,863 +0.03(+0.06%)
Feb 03, 2021 41.49 43.21 41.34 43.07 7,129,796 +1.96(+4.76%)
Feb 02, 2021 40.46 42.27 40.07 41.11 7,810,719 +1.55(+3.91%)
Feb 01, 2021 39.85 40.12 38.53 39.56 5,746,125 +0.26(+0.67%)
Jan 29, 2021 40.32 41.35 39.25 39.30 6,788,156 -1.47(-3.60%)
Jan 28, 2021 40.41 41.23 39.57 40.77 6,865,009 +0.76(+1.89%)
Jan 27, 2021 40.06 41.44 39.32 40.01 9,692,635 -1.11(-2.70%)
Jan 26, 2021 42.50 42.97 40.96 41.12 4,685,051 -0.97(-2.31%)
Jan 25, 2021 40.90 42.29 40.46 42.09 7,849,248 +0.44(+1.05%)
Jan 22, 2021 40.23 41.74 39.85 41.66 4,003,221 +0.33(+0.79%)
Jan 21, 2021 42.07 42.30 40.98 41.33 5,715,746 -0.71(-1.69%)
Jan 20, 2021 42.31 42.73 41.17 42.04 6,070,673 +0.07(+0.17%)
Jan 19, 2021 40.37 42.47 40.08 41.97 7,891,595 +1.92(+4.80%)
Jan 15, 2021 40.88 40.97 39.45 40.05 8,477,261 -1.40(-3.38%)
Jan 14, 2021 40.52 41.96 40.07 41.45 9,678,159 +1.09(+2.71%)
Jan 13, 2021 41.30 41.37 39.73 40.36 7,944,167 -1.15(-2.76%)
Jan 12, 2021 39.79 41.68 39.61 41.50 11,514,036 +1.81(+4.57%)
Jan 11, 2021 38.62 39.92 38.30 39.69 4,637,463 +0.37(+0.95%)
Jan 08, 2021 40.75 40.78 39.25 39.32 5,771,399 -0.90(-2.24%)
Jan 07, 2021 39.36 40.77 39.04 40.22 7,051,348 +1.11(+2.84%)
Jan 06, 2021 39.26 39.67 38.21 39.11 7,488,759 +0.78(+2.04%)
Jan 05, 2021 37.34 39.44 37.28 38.32 6,443,677 +1.22(+3.29%)
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.