Skip to main content

Marathon Petroleum (NY: MPC )

201.50 +4.51 (+2.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 56.08 56.59 55.84 56.19 4,109,903 +0.32(+0.57%)
Jun 29, 2021 56.66 56.84 55.81 55.87 3,903,269 -0.39(-0.69%)
Jun 28, 2021 58.03 58.15 56.18 56.27 6,495,634 -1.91(-3.28%)
Jun 25, 2021 58.11 58.34 57.39 58.17 10,347,274 +0.20(+0.34%)
Jun 24, 2021 57.66 58.13 57.14 57.98 2,845,137 +0.73(+1.28%)
Jun 23, 2021 57.72 58.45 57.22 57.24 3,805,137 +0.20(+0.34%)
Jun 22, 2021 56.49 57.37 56.15 57.05 4,563,614 +0.27(+0.48%)
Jun 21, 2021 55.18 56.89 55.01 56.78 5,008,334 +2.03(+3.70%)
Jun 18, 2021 55.96 56.27 54.74 54.75 9,656,502 -1.94(-3.43%)
Jun 17, 2021 58.84 59.30 56.20 56.69 7,752,579 -2.16(-3.67%)
Jun 16, 2021 59.03 59.35 58.31 58.85 5,841,199 -0.36(-0.61%)
Jun 15, 2021 58.87 59.79 58.65 59.21 6,700,378 +0.63(+1.08%)
Jun 14, 2021 58.94 59.25 58.38 58.58 9,432,419 -0.18(-0.30%)
Jun 11, 2021 59.24 59.52 58.74 58.76 3,948,860 -0.24(-0.41%)
Jun 10, 2021 60.13 60.30 58.64 59.00 7,505,398 -0.16(-0.27%)
Jun 09, 2021 59.79 60.17 59.10 59.16 14,183,304 -0.45(-0.75%)
Jun 08, 2021 58.83 59.68 58.40 59.60 10,596,540 +0.70(+1.18%)
Jun 07, 2021 59.17 59.54 58.61 58.91 6,365,339 -0.31(-0.52%)
Jun 04, 2021 59.23 59.40 58.41 59.21 6,184,685 +0.38(+0.65%)
Jun 03, 2021 58.50 59.24 58.10 58.83 8,194,326 +0.26(+0.44%)
Jun 02, 2021 58.59 58.94 57.79 58.57 8,119,150 +0.45(+0.77%)
Jun 01, 2021 58.13 58.64 57.74 58.13 6,840,110 +0.65(+1.13%)
May 28, 2021 57.28 57.63 56.90 57.47 9,637,588 +0.37(+0.65%)
May 27, 2021 56.62 57.27 56.62 57.10 12,192,232 +0.56(+0.99%)
May 26, 2021 56.03 56.80 55.86 56.54 9,397,670 +0.73(+1.32%)
May 25, 2021 56.45 56.65 55.70 55.81 9,582,586 -0.67(-1.19%)
May 24, 2021 55.84 56.64 55.42 56.48 12,353,415 +1.06(+1.91%)
May 21, 2021 55.91 56.31 55.29 55.42 10,474,568 -0.07(-0.13%)
May 20, 2021 55.26 55.75 54.66 55.49 8,936,071 +0.11(+0.20%)
May 19, 2021 54.99 55.85 54.67 55.38 9,908,744 -0.73(-1.29%)
May 18, 2021 56.90 57.55 56.05 56.11 12,668,868 -0.57(-1.00%)
May 17, 2021 55.38 56.90 55.32 56.67 12,215,232 +1.33(+2.40%)
May 14, 2021 54.78 57.07 51.57 55.35 34,021,300 +1.20(+2.21%)
May 13, 2021 53.74 55.37 53.45 54.15 5,961,356 -0.18(-0.32%)
May 12, 2021 54.08 55.74 54.08 54.33 8,184,276 +0.30(+0.56%)
May 11, 2021 53.77 54.78 53.40 54.02 6,297,387 -1.08(-1.96%)
May 10, 2021 55.75 56.29 54.94 55.10 7,466,984 -0.17(-0.32%)
May 07, 2021 54.35 55.49 54.05 55.27 8,877,582 +0.50(+0.91%)
May 06, 2021 54.81 55.32 54.21 54.78 8,038,632 +0.08(+0.15%)
May 05, 2021 54.00 54.71 52.70 54.69 9,482,742 +1.91(+3.61%)
May 04, 2021 51.59 53.63 51.02 52.79 7,687,016 +0.13(+0.24%)
May 03, 2021 52.07 53.13 51.74 52.66 7,669,250 +1.39(+2.71%)
Apr 30, 2021 51.03 52.60 50.82 51.27 5,181,057 -0.36(-0.70%)
Apr 29, 2021 51.88 52.74 51.27 51.63 5,975,931 +0.55(+1.08%)
Apr 28, 2021 50.12 51.35 50.09 51.07 6,399,914 +1.43(+2.88%)
Apr 27, 2021 49.25 49.80 48.94 49.65 5,283,329 +0.57(+1.16%)
Apr 26, 2021 48.68 49.36 48.57 49.07 4,872,460 +0.25(+0.51%)
Apr 23, 2021 48.31 49.04 47.99 48.83 4,536,491 +0.87(+1.81%)
Apr 22, 2021 49.11 49.11 47.88 47.96 8,310,792 -1.15(-2.34%)
Apr 21, 2021 47.38 49.21 47.24 49.11 3,753,031 +1.16(+2.42%)
Apr 20, 2021 48.91 49.04 47.40 47.95 4,708,269 -1.27(-2.58%)
Apr 19, 2021 49.61 50.05 48.70 49.22 4,332,891 -0.76(-1.53%)
Apr 16, 2021 50.85 51.20 49.49 49.99 6,688,047 +0.36(+0.72%)
Apr 15, 2021 49.47 49.67 48.72 49.63 4,787,809 +0.00(+0.00%)
Apr 14, 2021 48.91 50.56 48.80 49.63 4,979,638 +1.20(+2.47%)
Apr 13, 2021 47.72 48.56 47.49 48.43 3,320,796 +0.33(+0.69%)
Apr 12, 2021 49.21 49.52 47.92 48.10 3,991,835 -0.57(-1.17%)
Apr 09, 2021 49.16 49.57 48.51 48.67 3,464,784 -0.49(-0.99%)
Apr 08, 2021 49.01 49.58 48.22 49.16 6,546,564 -0.58(-1.17%)
Apr 07, 2021 49.31 49.90 49.11 49.74 4,179,541 +0.29(+0.58%)
Apr 06, 2021 50.09 50.87 49.06 49.45 5,437,091 -0.26(-0.52%)
Apr 05, 2021 51.13 51.37 49.18 49.71 6,067,152 -1.70(-3.30%)
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.