Marathon Petroleum (NY: MPC )

54.62 USD -0.45 (-0.82%)
Official Closing Price Updated: 7:50 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 54.82 55.23 52.17 54.62 6,259,800 -0.45(-0.82%)
Feb 25, 2021 56.98 56.98 54.44 55.07 6,779,869 -1.58(-2.79%)
Feb 24, 2021 56.05 56.99 55.83 56.65 6,605,175 +0.88(+1.58%)
Feb 23, 2021 55.05 56.14 53.82 55.77 7,649,055 +0.92(+1.68%)
Feb 22, 2021 53.61 55.70 53.39 54.85 8,769,591 +1.85(+3.49%)
Feb 19, 2021 51.59 53.31 51.53 53.00 7,603,600 +1.78(+3.48%)
Feb 18, 2021 51.64 51.93 50.81 51.22 4,951,876 -0.67(-1.29%)
Feb 17, 2021 51.56 52.12 50.46 51.89 5,665,101 +0.43(+0.84%)
Feb 16, 2021 50.81 52.08 50.72 51.46 10,782,564 +1.00(+1.98%)
Feb 12, 2021 49.44 50.58 49.25 50.46 3,907,100 +0.70(+1.41%)
Feb 11, 2021 49.84 49.94 48.66 49.76 3,753,745 -0.05(-0.10%)
Feb 10, 2021 49.06 50.17 48.32 49.81 4,760,446 +0.94(+1.92%)
Feb 09, 2021 49.05 49.09 48.13 48.87 5,073,647 -0.61(-1.23%)
Feb 08, 2021 48.22 49.86 48.15 49.48 9,360,219 +1.83(+3.84%)
Feb 05, 2021 48.01 48.23 47.23 47.65 3,846,100 +0.32(+0.68%)
Feb 04, 2021 47.82 48.28 46.59 47.33 5,006,945 +0.03(+0.06%)
Feb 03, 2021 45.57 47.46 45.40 47.30 6,491,977 +2.15(+4.76%)
Feb 02, 2021 44.44 46.42 44.01 45.15 7,111,986 +1.70(+3.91%)
Feb 01, 2021 43.77 44.06 42.32 43.45 5,232,087 +0.29(+0.67%)
Jan 29, 2021 44.28 45.41 43.11 43.16 6,180,900 -1.61(-3.60%)
Jan 28, 2021 44.38 45.28 43.46 44.77 6,250,878 +0.83(+1.89%)
Jan 27, 2021 44.00 45.51 43.18 43.94 8,825,549 -1.22(-2.70%)
Jan 26, 2021 46.68 47.19 44.98 45.16 4,265,831 -1.07(-2.31%)
Jan 25, 2021 44.92 46.44 44.43 46.23 7,147,068 +0.48(+1.05%)
Jan 22, 2021 44.18 45.84 43.77 45.75 3,645,100 +0.36(+0.79%)
Jan 21, 2021 46.20 46.46 45.01 45.39 5,204,426 -0.78(-1.69%)
Jan 20, 2021 46.47 46.93 45.21 46.17 5,527,602 +0.08(+0.17%)
Jan 19, 2021 44.34 46.64 44.02 46.09 7,185,627 +2.11(+4.80%)
Jan 15, 2021 44.90 45.00 43.33 43.98 7,718,900 -1.54(-3.38%)
Jan 14, 2021 44.50 46.08 44.01 45.52 8,812,368 +1.20(+2.71%)
Jan 13, 2021 45.36 45.43 43.63 44.32 7,233,496 -1.26(-2.76%)
Jan 12, 2021 43.70 45.78 43.50 45.58 10,484,011 +1.99(+4.57%)
Jan 11, 2021 42.41 43.84 42.06 43.59 4,222,604 +0.41(+0.95%)
Jan 08, 2021 44.75 44.79 43.11 43.18 5,255,100 -0.99(-2.24%)
Jan 07, 2021 43.23 44.78 42.88 44.17 6,420,547 +1.22(+2.84%)
Jan 06, 2021 43.12 43.57 41.96 42.95 6,818,828 +0.86(+2.04%)
Jan 05, 2021 41.01 43.32 40.94 42.09 5,867,237 +1.34(+3.29%)
Jan 04, 2021 41.73 42.23 40.30 40.75 4,173,159 -0.61(-1.47%)
Dec 31, 2020 41.36 41.36 41.36 3,149,524 -0.21(-0.51%)
Dec 30, 2020 40.91 41.87 40.83 41.57 3,149,524 +0.84(+2.06%)
Dec 29, 2020 40.98 41.31 40.48 40.73 3,362,963 -0.05(-0.12%)
Dec 28, 2020 41.26 42.38 40.70 40.78 4,293,773 -0.43(-1.04%)
Dec 24, 2020 40.86 41.23 40.39 41.21 1,989,200 -0.10(-0.24%)
Dec 23, 2020 40.00 41.65 40.00 41.31 4,943,626 +1.64(+4.13%)
Dec 22, 2020 39.65 40.29 39.56 39.67 7,608,025 -0.08(-0.20%)
Dec 21, 2020 39.00 40.29 38.30 39.75 6,298,845 -0.60(-1.49%)
Dec 18, 2020 40.06 40.56 39.72 40.35 12,846,400 -0.23(-0.57%)
Dec 17, 2020 41.99 41.99 40.41 40.58 7,226,239 -1.07(-2.57%)
Dec 16, 2020 42.06 42.24 41.38 41.65 5,973,628 -0.60(-1.42%)
Dec 15, 2020 41.40 42.29 40.83 42.25 5,041,276 +1.49(+3.66%)
Dec 14, 2020 43.31 43.90 40.52 40.76 6,497,463 -2.15(-5.01%)
Dec 11, 2020 43.29 43.43 42.28 42.91 3,651,500 -0.92(-2.10%)
Dec 10, 2020 42.45 44.69 42.34 43.83 9,320,638 +1.19(+2.79%)
Dec 09, 2020 43.18 43.88 41.94 42.64 4,300,966 +0.19(+0.45%)
Dec 08, 2020 41.55 43.31 41.49 42.45 4,105,634 +0.24(+0.57%)
Dec 07, 2020 42.25 42.74 40.89 42.21 5,835,296 -0.70(-1.63%)
Dec 04, 2020 41.85 43.56 41.72 42.91 5,557,700 +1.92(+4.68%)
Dec 03, 2020 40.75 41.92 40.25 40.99 4,191,546 +0.41(+1.01%)
Dec 02, 2020 39.00 41.23 38.74 40.58 5,792,186 +1.13(+2.86%)
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.