Skip to main content

Marathon Petroleum (NY: MPC )

200.68 +3.69 (+1.87%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 38.80 38.94 36.40 36.71 13,508,039 -1.47(-3.86%)
Apr 29, 2015 38.49 38.68 37.83 38.18 6,500,090 +0.01(+0.02%)
Apr 28, 2015 38.22 38.54 38.03 38.17 4,243,541 -0.16(-0.42%)
Apr 27, 2015 38.66 38.76 38.26 38.33 6,578,235 -0.08(-0.20%)
Apr 24, 2015 37.72 38.52 37.72 38.41 5,658,651 +0.54(+1.44%)
Apr 23, 2015 38.06 38.16 37.44 37.87 4,851,259 -0.16(-0.43%)
Apr 22, 2015 37.46 38.05 37.28 38.03 6,018,789 +0.79(+2.12%)
Apr 21, 2015 37.00 37.36 36.87 37.24 4,315,549 +0.25(+0.68%)
Apr 20, 2015 36.99 37.46 36.74 36.99 6,006,189 +0.23(+0.62%)
Apr 17, 2015 37.10 37.34 36.58 36.76 7,014,981 -0.48(-1.28%)
Apr 16, 2015 36.49 37.50 36.37 37.24 8,459,539 +0.73(+2.01%)
Apr 15, 2015 36.69 37.23 36.47 36.51 7,267,059 -0.00(-0.01%)
Apr 14, 2015 36.43 36.74 36.20 36.51 8,262,080 +0.31(+0.85%)
Apr 13, 2015 37.36 37.49 36.05 36.20 10,055,334 -1.20(-3.20%)
Apr 10, 2015 37.27 37.43 37.04 37.40 3,635,909 +0.21(+0.56%)
Apr 09, 2015 36.74 37.37 36.51 37.19 7,341,670 +0.45(+1.24%)
Apr 08, 2015 37.03 37.24 36.62 36.73 5,852,446 +0.15(+0.41%)
Apr 07, 2015 36.86 36.94 36.21 36.58 7,981,424 -0.11(-0.30%)
Apr 06, 2015 36.36 37.10 36.11 36.70 6,858,783 +0.54(+1.50%)
Apr 02, 2015 37.85 36.15 36.15 36.15 23,139,842 -1.74(-4.60%)
Apr 01, 2015 38.27 38.59 37.73 37.89 7,286,491 -0.23(-0.62%)
Mar 31, 2015 38.03 38.75 37.87 38.13 7,759,750 -0.19(-0.50%)
Mar 30, 2015 37.39 38.38 37.39 38.32 6,044,976 +1.21(+3.26%)
Mar 27, 2015 37.76 37.83 36.97 37.11 6,562,302 -0.46(-1.22%)
Mar 26, 2015 38.63 38.70 37.51 37.57 5,889,518 -0.82(-2.13%)
Mar 25, 2015 38.28 39.05 38.24 38.39 8,572,612 +0.51(+1.36%)
Mar 24, 2015 38.01 38.45 37.80 37.87 5,288,207 -0.27(-0.70%)
Mar 23, 2015 38.23 38.65 38.12 38.14 7,030,156 +0.06(+0.16%)
Mar 20, 2015 37.43 38.30 37.24 38.08 10,447,806 +0.82(+2.20%)
Mar 19, 2015 37.29 37.48 37.05 37.26 4,250,912 -0.35(-0.94%)
Mar 18, 2015 36.31 37.76 36.24 37.61 6,858,810 +1.22(+3.35%)
Mar 17, 2015 36.13 36.48 35.75 36.40 4,758,912 -0.12(-0.33%)
Mar 16, 2015 35.62 36.54 35.11 36.52 6,363,139 +0.69(+1.93%)
Mar 13, 2015 35.94 36.23 35.56 35.82 6,039,571 +0.20(+0.55%)
Mar 12, 2015 36.45 36.92 35.55 35.63 6,132,420 -0.45(-1.24%)
Mar 11, 2015 35.88 36.32 35.59 36.07 7,353,147 +0.28(+0.78%)
Mar 10, 2015 36.76 36.77 35.75 35.79 8,398,600 -1.36(-3.66%)
Mar 09, 2015 36.90 37.94 36.75 37.15 6,748,192 +0.48(+1.30%)
Mar 06, 2015 37.61 38.21 36.63 36.68 6,167,714 -1.21(-3.20%)
Mar 05, 2015 38.12 38.38 37.86 37.89 5,048,006 -0.10(-0.25%)
Mar 04, 2015 37.98 38.36 37.57 37.99 7,330,088 -0.28(-0.74%)
Mar 03, 2015 38.21 38.61 37.93 38.27 9,534,302 +0.37(+0.97%)
Mar 02, 2015 38.76 38.76 37.71 37.90 12,438,533 -1.20(-3.07%)
Feb 27, 2015 39.89 40.30 39.08 39.10 5,889,359 -0.76(-1.91%)
Feb 26, 2015 38.99 40.34 38.99 39.86 9,207,154 +0.89(+2.27%)
Feb 25, 2015 39.25 39.65 38.71 38.97 6,981,857 -0.19(-0.49%)
Feb 24, 2015 39.72 39.77 38.78 39.17 6,824,056 -0.44(-1.10%)
Feb 23, 2015 39.30 40.27 39.16 39.60 6,767,210 +0.29(+0.74%)
Feb 20, 2015 39.35 39.83 38.85 39.31 8,698,824 -0.03(-0.08%)
Feb 19, 2015 38.78 39.42 38.64 39.34 7,039,222 +0.38(+0.97%)
Feb 18, 2015 38.48 38.99 38.17 38.96 6,519,758 +0.30(+0.78%)
Feb 17, 2015 38.46 38.96 37.89 38.66 8,923,047 +0.13(+0.33%)
Feb 13, 2015 37.89 38.53 38.53 38.53 15,818,446 +0.96(+2.56%)
Feb 12, 2015 37.75 37.77 37.13 37.57 8,307,350 +0.18(+0.48%)
Feb 11, 2015 37.50 37.79 37.13 37.40 7,211,452 -0.47(-1.23%)
Feb 10, 2015 37.23 38.02 36.60 37.86 12,186,224 +0.74(+2.01%)
Feb 09, 2015 36.56 37.22 36.40 37.12 11,264,494 +0.48(+1.30%)
Feb 06, 2015 36.07 37.03 35.87 36.64 13,350,496 +0.59(+1.62%)
Feb 05, 2015 35.92 36.41 35.65 36.05 9,407,331 +0.41(+1.15%)
Feb 04, 2015 35.58 36.02 34.96 35.64 12,180,136 +0.14(+0.39%)
Feb 03, 2015 34.86 35.51 34.57 35.51 11,372,195 +0.70(+2.00%)
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.