Skip to main content

Marathon Petroleum (NY: MPC )

166.74 +2.07 (+1.26%)
Streaming Delayed Price Updated: 1:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 56.60 57.43 56.08 57.11 16,392,236 -0.87(-1.51%)
Nov 29, 2021 59.11 60.24 57.57 57.98 6,561,804 +0.40(+0.70%)
Nov 26, 2021 57.22 58.22 55.89 57.58 6,230,923 -3.00(-4.96%)
Nov 24, 2021 59.28 60.93 59.24 60.58 5,531,869 +0.66(+1.10%)
Nov 23, 2021 58.58 60.05 58.43 59.92 7,427,591 +2.03(+3.50%)
Nov 22, 2021 56.50 58.68 56.50 57.90 6,685,302 +1.32(+2.34%)
Nov 19, 2021 57.59 58.28 56.48 56.57 8,329,264 -2.27(-3.86%)
Nov 18, 2021 59.51 58.94 58.19 58.85 7,363,395 -0.83(-1.38%)
Nov 17, 2021 60.08 61.10 59.45 59.67 5,840,394 -1.18(-1.94%)
Nov 16, 2021 61.67 61.80 60.54 60.85 5,500,814 -0.66(-1.07%)
Nov 15, 2021 61.56 62.42 60.89 61.51 6,701,165 +0.30(+0.49%)
Nov 12, 2021 61.01 61.61 60.87 61.21 4,347,827 -0.19(-0.30%)
Nov 11, 2021 61.04 62.13 60.95 61.40 5,554,114 +0.45(+0.73%)
Nov 10, 2021 61.92 60.95 7,048,158 -1.50(-2.40%)
Nov 09, 2021 61.13 62.58 61.08 62.45 6,611,358 +1.36(+2.22%)
Nov 08, 2021 61.81 62.42 61.06 61.09 5,797,189 -0.13(-0.21%)
Nov 05, 2021 60.22 61.45 59.66 61.22 10,871,634 +2.08(+3.52%)
Nov 04, 2021 59.95 60.02 57.97 59.14 9,952,266 -0.10(-0.17%)
Nov 03, 2021 59.76 59.85 58.77 59.24 8,416,772 -0.89(-1.49%)
Nov 02, 2021 62.34 63.99 59.60 60.13 8,627,442 -2.44(-3.90%)
Nov 01, 2021 61.84 62.71 62.50 62.57 5,117,300 +1.24(+2.02%)
Oct 29, 2021 62.12 62.13 60.92 61.33 8,242,530 -0.69(-1.11%)
Oct 28, 2021 61.44 62.55 61.37 62.02 5,964,619 +0.48(+0.79%)
Oct 27, 2021 63.03 63.13 61.46 61.54 6,958,996 -2.16(-3.39%)
Oct 26, 2021 63.52 63.98 63.70 5,947,946 +0.25(+0.40%)
Oct 25, 2021 63.26 63.92 62.86 63.45 5,028,173 +0.63(+1.01%)
Oct 22, 2021 62.51 62.91 61.88 62.81 4,275,863 +0.46(+0.73%)
Oct 21, 2021 62.26 63.25 61.79 62.36 6,239,808 -0.17(-0.27%)
Oct 20, 2021 61.40 62.65 61.19 62.52 5,584,132 +0.35(+0.57%)
Oct 19, 2021 62.33 62.52 61.81 62.17 5,246,908 +0.40(+0.65%)
Oct 18, 2021 62.62 62.72 61.43 61.77 5,279,318 -0.37(-0.60%)
Oct 15, 2021 62.80 63.19 61.99 62.14 6,649,703 +0.11(+0.18%)
Oct 14, 2021 61.64 62.33 61.06 62.03 7,350,239 +1.32(+2.18%)
Oct 13, 2021 59.82 60.86 59.26 60.71 5,527,589 +0.48(+0.80%)
Oct 12, 2021 60.00 60.79 59.77 60.23 6,955,083 +0.17(+0.28%)
Oct 11, 2021 61.40 61.53 60.00 60.06 5,193,597 -0.56(-0.92%)
Oct 08, 2021 59.56 60.71 59.46 60.62 6,906,509 +1.54(+2.61%)
Oct 07, 2021 59.09 59.86 58.95 59.07 6,472,770 +0.60(+1.02%)
Oct 06, 2021 58.13 58.98 57.16 58.48 9,757,490 -0.36(-0.62%)
Oct 05, 2021 58.99 59.86 57.82 58.84 8,500,751 +0.21(+0.37%)
Oct 04, 2021 59.46 60.18 58.51 58.63 9,765,400 -0.50(-0.85%)
Oct 01, 2021 57.68 59.16 57.59 59.13 7,382,818 +1.63(+2.83%)
Sep 30, 2021 57.65 58.64 57.23 57.50 7,026,235 -0.11(-0.19%)
Sep 29, 2021 58.31 58.31 57.43 57.61 5,335,156 -0.54(-0.93%)
Sep 28, 2021 59.39 59.48 57.98 58.15 6,549,938 -0.54(-0.92%)
Sep 27, 2021 58.60 59.35 58.41 58.69 8,118,840 +1.12(+1.94%)
Sep 24, 2021 57.06 57.94 56.76 57.58 4,150,194 +0.08(+0.15%)
Sep 23, 2021 55.77 57.60 55.59 57.49 6,288,259 +1.76(+3.15%)
Sep 22, 2021 54.71 56.50 54.43 55.73 8,174,007 +1.93(+3.58%)
Sep 21, 2021 53.99 54.29 52.72 53.81 4,864,321 +0.66(+1.24%)
Sep 20, 2021 53.12 54.25 52.17 53.15 7,438,297 -1.61(-2.94%)
Sep 17, 2021 54.75 55.39 54.39 54.76 8,192,138 -0.22(-0.41%)
Sep 16, 2021 55.38 55.56 54.65 54.98 4,445,710 -0.44(-0.79%)
Sep 15, 2021 54.15 55.52 54.10 55.42 7,390,381 +1.87(+3.49%)
Sep 14, 2021 55.19 55.20 53.44 53.55 6,029,408 -0.98(-1.79%)
Sep 13, 2021 53.61 54.55 53.57 54.52 6,326,301 +1.62(+3.06%)
Sep 10, 2021 54.13 54.17 52.68 52.91 5,235,678 -0.35(-0.66%)
Sep 09, 2021 52.72 54.09 52.57 53.26 5,379,846 +0.13(+0.25%)
Sep 08, 2021 54.76 55.12 53.08 53.13 7,975,716 -1.36(-2.49%)
Sep 07, 2021 54.22 55.55 54.01 54.49 5,323,542 +0.31(+0.57%)
Sep 03, 2021 53.70 54.41 53.49 54.18 5,385,632 +0.32(+0.59%)
Sep 02, 2021 53.81 54.58 53.37 53.86 5,807,220 +0.60(+1.14%)
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.