Marathon Petroleum (NY: MPC )

52.57 USD +0.36 (+0.69%)
Official Closing Price Updated: 7:51 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 51.80 52.71 51.55 52.57 3,059,252 +0.36(+0.69%)
Apr 12, 2021 53.42 53.75 52.02 52.21 3,677,441 -0.62(-1.17%)
Apr 09, 2021 53.36 53.81 52.66 52.83 3,191,900 -0.53(-0.99%)
Apr 08, 2021 53.20 53.82 52.34 53.36 6,030,961 -0.63(-1.17%)
Apr 07, 2021 53.53 54.17 53.31 53.99 3,850,363 +0.31(+0.58%)
Apr 06, 2021 54.37 55.22 53.25 53.68 5,008,869 -0.28(-0.52%)
Apr 05, 2021 55.50 55.76 53.38 53.96 5,589,307 -1.84(-3.30%)
Apr 01, 2021 53.89 55.82 53.50 55.80 5,490,700 +2.31(+4.32%)
Mar 31, 2021 53.50 53.82 53.07 53.49 4,983,823 -0.11(-0.21%)
Mar 30, 2021 52.97 54.23 52.77 53.60 3,228,734 +0.07(+0.13%)
Mar 29, 2021 54.14 54.63 53.20 53.53 4,552,154 -1.49(-2.71%)
Mar 26, 2021 54.90 55.32 54.00 55.02 3,822,400 +1.14(+2.12%)
Mar 25, 2021 52.35 54.19 51.12 53.88 5,087,875 +0.71(+1.34%)
Mar 24, 2021 53.50 54.65 53.07 53.17 6,802,900 +0.73(+1.39%)
Mar 23, 2021 52.51 53.43 51.80 52.44 6,252,226 -0.91(-1.71%)
Mar 22, 2021 53.50 53.98 52.95 53.35 4,805,316 -0.41(-0.76%)
Mar 19, 2021 53.06 54.54 52.41 53.76 14,090,200 +0.91(+1.72%)
Mar 18, 2021 55.66 55.66 52.81 52.85 9,732,714 -3.36(-5.98%)
Mar 17, 2021 55.79 56.62 54.73 56.21 7,586,370 +0.00(+0.00%)
Mar 16, 2021 56.86 57.04 55.52 56.21 10,414,648 -1.65(-2.85%)
Mar 15, 2021 57.90 58.20 56.57 57.86 5,901,490 +0.11(+0.19%)
Mar 12, 2021 58.47 58.63 57.32 57.75 5,053,500 -0.25(-0.43%)
Mar 11, 2021 58.67 59.93 57.88 58.00 6,318,147 -0.18(-0.31%)
Mar 10, 2021 56.49 58.43 56.36 58.18 6,504,043 +2.31(+4.13%)
Mar 09, 2021 56.69 58.18 55.81 55.87 5,277,401 -1.29(-2.26%)
Mar 08, 2021 58.07 58.77 56.62 57.16 7,192,062 -0.16(-0.28%)
Mar 05, 2021 58.17 58.32 55.06 57.32 6,865,900 +0.81(+1.43%)
Mar 04, 2021 56.30 57.46 54.95 56.51 7,024,637 +0.44(+0.78%)
Mar 03, 2021 56.43 57.69 55.77 56.07 5,258,968 +0.04(+0.07%)
Mar 02, 2021 56.50 57.07 55.65 56.03 6,094,333 -0.07(-0.12%)
Mar 01, 2021 55.94 56.75 55.00 56.10 6,157,968 +1.48(+2.71%)
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%)
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.