Indicators

Marathon Petroleum (NY: MPC )

176.08 -3.59 (-2.00%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.60	31.18	30.01	30.92	13,012,905	-0.04(-0.11%)
May 28, 2020	32.29	32.29	30.76	30.96	7,953,612	-1.23(-3.83%)
May 27, 2020	33.20	33.38	31.29	32.19	12,360,080	-0.22(-0.68%)
May 26, 2020	32.64	33.02	32.21	32.41	11,911,082	+1.11(+3.54%)
May 22, 2020	31.31	31.54	30.30	31.30	6,458,494	-0.11(-0.34%)
May 21, 2020	32.39	32.93	31.11	31.40	12,985,778	-0.99(-3.07%)
May 20, 2020	31.11	32.80	30.93	32.40	21,226,954	+2.04(+6.72%)
May 19, 2020	30.45	31.13	29.11	30.36	14,837,540	+0.11(+0.38%)
May 18, 2020	28.00	30.55	27.67	30.24	15,288,168	+4.02(+15.35%)
May 15, 2020	26.52	27.05	25.86	26.22	10,942,722	-0.51(-1.91%)
May 14, 2020	25.99	27.39	24.94	26.73	9,175,253	-0.14(-0.52%)
May 13, 2020	27.42	28.17	26.19	26.87	9,826,346	-1.00(-3.60%)
May 12, 2020	28.56	28.97	27.87	27.87	8,114,070	-0.42(-1.50%)
May 11, 2020	28.12	28.63	27.70	28.30	8,356,164	-0.29(-1.00%)
May 08, 2020	27.38	28.84	26.89	28.58	9,319,399	+1.95(+7.31%)
May 07, 2020	26.40	27.21	25.99	26.63	12,276,691	+1.08(+4.23%)
May 06, 2020	26.99	27.46	25.54	25.55	9,004,535	-1.39(-5.17%)
May 05, 2020	29.68	29.77	26.61	26.95	15,570,981	-0.34(-1.24%)
May 04, 2020	24.70	27.32	24.68	27.28	15,919,709	+1.98(+7.83%)

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.