Skip to main content

Marathon Petroleum (NY: MPC )

201.50 +4.51 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 55.02 56.18 55.02 55.67 6,881,276 +0.32(+0.58%)
Aug 30, 2021 56.66 56.80 55.29 55.35 6,536,251 -1.02(-1.82%)
Aug 27, 2021 55.22 56.85 55.22 56.37 6,980,254 +1.81(+3.32%)
Aug 26, 2021 55.17 55.31 54.48 54.56 5,301,634 -0.51(-0.92%)
Aug 25, 2021 54.39 55.60 54.01 55.07 5,609,544 +0.63(+1.16%)
Aug 24, 2021 53.82 54.81 53.57 54.44 4,894,470 +1.07(+2.01%)
Aug 23, 2021 52.54 53.52 52.40 53.37 4,790,617 +1.93(+3.74%)
Aug 20, 2021 50.38 51.56 50.22 51.44 6,349,971 +0.51(+1.00%)
Aug 19, 2021 52.07 52.52 50.30 50.93 8,715,578 -1.93(-3.64%)
Aug 18, 2021 53.52 54.32 52.79 52.86 4,699,397 -0.77(-1.44%)
Aug 17, 2021 53.93 54.73 53.28 53.63 6,163,600 -0.66(-1.21%)
Aug 16, 2021 54.22 54.85 53.82 54.29 6,057,791 -0.72(-1.30%)
Aug 13, 2021 55.40 55.71 54.94 55.00 3,914,209 -0.36(-0.65%)
Aug 12, 2021 54.81 55.40 54.34 55.37 5,322,202 +0.37(+0.68%)
Aug 11, 2021 54.21 55.07 54.01 54.99 5,222,406 +0.61(+1.13%)
Aug 10, 2021 53.66 54.55 53.43 54.38 6,507,718 +1.17(+2.20%)
Aug 09, 2021 52.57 53.82 52.49 53.21 5,862,590 -0.18(-0.33%)
Aug 06, 2021 53.32 53.72 52.49 53.39 6,831,432 +0.86(+1.63%)
Aug 05, 2021 51.29 53.31 51.16 52.53 7,703,205 +1.96(+3.88%)
Aug 04, 2021 50.91 52.00 50.39 50.57 6,579,242 -1.45(-2.79%)
Aug 03, 2021 50.47 52.03 49.90 52.02 5,261,320 +1.38(+2.72%)
Aug 02, 2021 51.41 52.46 50.43 50.64 5,655,063 -0.71(-1.38%)
Jul 30, 2021 51.61 52.16 50.94 51.35 3,917,058 -0.66(-1.27%)
Jul 29, 2021 52.18 52.51 51.58 52.01 3,452,891 +0.60(+1.18%)
Jul 28, 2021 50.82 51.90 50.34 51.40 3,437,506 +0.87(+1.73%)
Jul 27, 2021 50.21 50.66 49.85 50.53 3,898,891 -0.30(-0.59%)
Jul 26, 2021 50.06 50.90 50.06 50.83 4,245,887 +1.14(+2.30%)
Jul 23, 2021 49.47 49.94 48.95 49.68 3,288,935 +0.04(+0.07%)
Jul 22, 2021 50.05 50.05 49.09 49.65 3,418,907 -0.64(-1.28%)
Jul 21, 2021 49.25 50.69 49.22 50.29 6,236,091 +1.82(+3.76%)
Jul 20, 2021 47.49 48.61 46.92 48.47 6,091,743 +1.15(+2.44%)
Jul 19, 2021 47.63 48.16 46.67 47.31 11,599,049 -2.21(-4.47%)
Jul 16, 2021 50.84 50.99 49.41 49.53 7,273,654 -0.92(-1.82%)
Jul 15, 2021 50.77 51.30 50.23 50.45 7,903,043 -0.81(-1.58%)
Jul 14, 2021 53.21 53.79 51.16 51.26 8,386,684 -2.12(-3.97%)
Jul 13, 2021 53.91 54.08 53.15 53.38 5,308,264 -0.86(-1.59%)
Jul 12, 2021 54.06 55.02 53.58 54.24 5,316,300 -0.33(-0.60%)
Jul 09, 2021 54.00 54.63 53.17 54.57 6,211,700 +1.14(+2.14%)
Jul 08, 2021 52.77 53.85 52.42 53.42 7,418,358 -0.46(-0.86%)
Jul 07, 2021 54.68 55.03 53.30 53.89 4,502,095 -0.95(-1.73%)
Jul 06, 2021 56.55 56.71 54.68 54.84 10,115,700 -1.95(-3.44%)
Jul 02, 2021 57.19 57.19 56.15 56.79 4,637,599 -0.19(-0.33%)
Jul 01, 2021 57.14 57.45 56.56 56.97 4,316,564 +0.79(+1.41%)
Jun 30, 2021 56.07 56.58 55.83 56.18 4,110,398 +0.32(+0.57%)
Jun 29, 2021 56.65 56.84 55.80 55.87 3,903,740 -0.39(-0.69%)
Jun 28, 2021 58.03 58.15 56.17 56.26 6,496,417 -1.91(-3.28%)
Jun 25, 2021 58.10 58.33 57.38 58.16 10,348,521 +0.20(+0.34%)
Jun 24, 2021 57.65 58.12 57.13 57.97 2,845,480 +0.73(+1.28%)
Jun 23, 2021 57.71 58.44 57.22 57.24 3,805,596 +0.20(+0.34%)
Jun 22, 2021 56.48 57.36 56.15 57.04 4,564,164 +0.27(+0.47%)
Jun 21, 2021 55.17 56.88 55.00 56.77 5,008,938 +2.03(+3.70%)
Jun 18, 2021 55.95 56.27 54.73 54.74 9,657,666 -1.94(-3.43%)
Jun 17, 2021 58.83 59.29 56.19 56.69 7,753,514 -2.16(-3.67%)
Jun 16, 2021 59.02 59.34 58.30 58.84 5,841,903 -0.36(-0.61%)
Jun 15, 2021 58.86 59.78 58.64 59.21 6,701,186 +0.63(+1.08%)
Jun 14, 2021 58.94 59.24 58.37 58.57 9,433,556 -0.18(-0.30%)
Jun 11, 2021 59.23 59.51 58.73 58.75 3,949,336 -0.24(-0.41%)
Jun 10, 2021 60.13 60.29 58.63 58.99 7,506,302 -0.16(-0.27%)
Jun 09, 2021 59.78 60.16 59.09 59.15 14,185,014 -0.45(-0.75%)
Jun 08, 2021 58.83 59.67 58.39 59.60 10,597,818 +0.70(+1.18%)
Jun 07, 2021 59.16 59.54 58.60 58.90 6,366,107 -0.31(-0.52%)
Jun 04, 2021 59.23 59.40 58.41 59.21 6,185,431 +0.38(+0.65%)
Jun 03, 2021 58.49 59.23 58.09 58.83 8,195,314 +0.26(+0.44%)
Jun 02, 2021 58.58 58.94 57.78 58.56 8,120,129 +0.45(+0.77%)
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.