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 (%)
Jan 29, 2021 40.32 41.35 39.26 39.30 6,787,337 -1.47(-3.60%)
Jan 28, 2021 40.41 41.23 39.58 40.77 6,864,181 +0.76(+1.89%)
Jan 27, 2021 40.07 41.44 39.32 40.01 9,691,466 -1.11(-2.70%)
Jan 26, 2021 42.51 42.97 40.96 41.12 4,684,486 -0.97(-2.31%)
Jan 25, 2021 40.91 42.29 40.46 42.10 7,848,301 +0.44(+1.05%)
Jan 22, 2021 40.23 41.74 39.86 41.66 4,002,738 +0.33(+0.79%)
Jan 21, 2021 42.07 42.31 40.99 41.33 5,715,057 -0.71(-1.69%)
Jan 20, 2021 42.32 42.74 41.17 42.04 6,069,941 +0.07(+0.17%)
Jan 19, 2021 40.38 42.47 40.09 41.97 7,890,643 +1.92(+4.80%)
Jan 15, 2021 40.89 40.98 39.46 40.05 8,476,238 -1.40(-3.38%)
Jan 14, 2021 40.52 41.96 40.08 41.45 9,676,991 +1.09(+2.71%)
Jan 13, 2021 41.31 41.37 39.73 40.36 7,943,209 -1.15(-2.76%)
Jan 12, 2021 39.80 41.69 39.61 41.51 11,512,647 +1.81(+4.57%)
Jan 11, 2021 38.62 39.92 38.30 39.70 4,636,904 +0.37(+0.95%)
Jan 08, 2021 40.75 40.79 39.26 39.32 5,770,703 -0.90(-2.24%)
Jan 07, 2021 39.37 40.78 39.05 40.22 7,050,497 +1.11(+2.84%)
Jan 06, 2021 39.27 39.68 38.21 39.11 7,487,855 +0.78(+2.04%)
Jan 05, 2021 37.35 39.45 37.28 38.33 6,442,899 +1.22(+3.29%)
Jan 04, 2021 38.00 38.46 36.70 37.11 4,582,607 -0.56(-1.47%)
Dec 31, 2020 37.66 37.66 37.66 3,458,538 -0.19(-0.51%)
Dec 30, 2020 37.25 38.13 37.18 37.86 3,458,538 +0.77(+2.06%)
Dec 29, 2020 37.32 37.62 36.86 37.09 3,692,919 -0.05(-0.12%)
Dec 28, 2020 37.57 38.59 37.06 37.14 4,715,055 -0.39(-1.04%)
Dec 24, 2020 37.21 37.55 36.78 37.53 2,184,370 -0.09(-0.24%)
Dec 23, 2020 36.43 37.93 36.43 37.62 5,428,668 +1.49(+4.13%)
Dec 22, 2020 36.11 36.69 36.03 36.13 8,354,548 -0.07(-0.20%)
Dec 21, 2020 35.52 36.69 34.88 36.20 6,916,854 -0.55(-1.49%)
Dec 18, 2020 36.48 36.94 36.18 36.74 14,106,822 -0.21(-0.57%)
Dec 17, 2020 38.24 38.24 36.80 36.95 7,935,240 -0.97(-2.57%)
Dec 16, 2020 38.30 38.47 37.68 37.93 6,559,729 -0.55(-1.42%)
Dec 15, 2020 37.70 38.51 37.18 38.48 5,535,899 +1.36(+3.66%)
Dec 14, 2020 39.44 39.98 36.90 37.12 7,134,960 -1.96(-5.01%)
Dec 11, 2020 39.42 39.55 38.50 39.08 4,009,766 -0.84(-2.10%)
Dec 10, 2020 38.66 40.70 38.56 39.91 10,235,130 +1.08(+2.79%)
Dec 09, 2020 39.32 39.96 38.19 38.83 4,722,954 +0.17(+0.45%)
Dec 08, 2020 37.84 39.44 37.78 38.66 4,508,457 +0.22(+0.57%)
Dec 07, 2020 38.48 38.92 37.24 38.44 6,407,824 -0.64(-1.63%)
Dec 04, 2020 38.11 39.67 37.99 39.08 6,102,992 +1.75(+4.68%)
Dec 03, 2020 37.11 38.17 36.65 37.33 4,602,798 +0.37(+1.01%)
Dec 02, 2020 35.52 37.55 35.28 36.95 6,360,485 +1.03(+2.86%)
Dec 01, 2020 36.63 37.59 35.81 35.93 6,525,170 +0.52(+1.47%)
Nov 30, 2020 37.18 37.78 35.19 35.41 14,548,046 -2.31(-6.13%)
Nov 27, 2020 37.48 38.15 37.37 37.72 4,526,539 -0.05(-0.14%)
Nov 25, 2020 38.15 38.44 37.65 37.77 6,349,848 -0.88(-2.29%)
Nov 24, 2020 38.92 39.04 37.73 38.66 13,370,689 +1.12(+2.98%)
Nov 23, 2020 35.52 37.66 35.41 37.54 9,869,109 +2.70(+7.74%)
Nov 20, 2020 35.51 35.67 34.79 34.84 5,054,622 -0.75(-2.10%)
Nov 19, 2020 34.10 35.73 33.89 35.59 6,748,471 +0.49(+1.40%)
Nov 18, 2020 37.24 37.40 35.09 35.10 10,031,924 -1.89(-5.10%)
Nov 17, 2020 35.53 37.03 34.75 36.98 8,707,822 +0.42(+1.15%)
Nov 16, 2020 35.40 36.69 34.71 36.56 17,028,230 +2.85(+8.44%)
Nov 13, 2020 31.59 33.78 31.44 33.72 8,823,263 +2.57(+8.24%)
Nov 12, 2020 32.75 32.89 30.90 31.15 9,973,183 -2.24(-6.70%)
Nov 11, 2020 33.97 34.31 32.98 33.38 6,332,524 -0.40(-1.20%)
Nov 10, 2020 33.57 33.82 32.57 33.79 14,035,228 +1.05(+3.21%)
Nov 09, 2020 32.03 34.31 32.00 32.74 19,168,612 +4.39(+15.48%)
Nov 06, 2020 28.46 29.15 28.09 28.35 8,000,144 -0.22(-0.79%)
Nov 05, 2020 28.41 29.19 28.30 28.57 7,916,729 +0.12(+0.41%)
Nov 04, 2020 28.65 29.37 27.94 28.46 8,234,328 -0.19(-0.66%)
Nov 03, 2020 28.43 29.03 28.24 28.65 9,349,417 +0.55(+1.95%)
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.