Skip to main content

Marathon Petroleum (NY: MPC )

141.89 -5.38 (-3.65%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2023 144.85 144.94 139.32 141.89 5,777,488 -5.38(-3.65%)
Oct 03, 2023 148.37 149.42 144.24 147.27 3,734,169 -2.75(-1.83%)
Oct 02, 2023 151.06 151.60 148.40 150.02 3,986,927 -1.32(-0.87%)
Sep 29, 2023 154.21 154.63 150.06 151.34 3,331,174 -3.09(-2.00%)
Sep 28, 2023 151.89 156.18 151.86 154.43 2,994,369 +2.00(+1.31%)
Sep 27, 2023 152.02 153.60 151.23 152.43 2,709,444 +1.41(+0.93%)
Sep 26, 2023 152.88 153.00 150.32 151.02 3,004,846 -3.18(-2.06%)
Sep 25, 2023 152.66 154.58 153.61 154.20 2,123,784 +0.74(+0.48%)
Sep 22, 2023 155.72 157.68 153.19 153.46 2,809,295 -1.31(-0.85%)
Sep 21, 2023 155.74 159.50 153.25 154.77 4,152,346 +2.10(+1.38%)
Sep 20, 2023 151.91 154.68 151.72 152.67 2,540,193 +0.52(+0.34%)
Sep 19, 2023 157.65 157.65 150.28 152.15 4,508,261 -4.19(-2.68%)
Sep 18, 2023 155.52 157.83 155.10 156.34 3,003,215 +2.53(+1.64%)
Sep 15, 2023 154.23 155.81 153.04 153.81 11,636,405 -2.38(-1.52%)
Sep 14, 2023 157.15 157.72 155.89 156.19 3,526,393 +0.71(+0.46%)
Sep 13, 2023 155.95 156.51 153.99 155.48 3,177,249 -0.35(-0.22%)
Sep 12, 2023 154.65 156.73 153.29 155.83 2,841,341 +1.76(+1.14%)
Sep 11, 2023 155.94 157.99 152.98 154.07 3,802,918 -1.24(-0.80%)
Sep 08, 2023 152.40 156.87 151.81 155.31 4,432,248 +4.42(+2.93%)
Sep 07, 2023 148.63 151.03 148.00 150.89 3,641,511 +3.00(+2.03%)
Sep 06, 2023 146.65 148.60 146.02 147.89 2,593,603 +0.87(+0.59%)
Sep 05, 2023 146.63 148.29 146.21 147.02 3,080,393 +1.06(+0.73%)
Sep 01, 2023 145.10 146.91 144.70 145.96 3,027,740 +3.19(+2.23%)
Aug 31, 2023 143.55 143.75 139.82 142.77 5,114,472 -0.37(-0.26%)
Aug 30, 2023 143.84 143.97 142.85 143.14 2,538,423 -0.13(-0.09%)
Aug 29, 2023 142.88 143.46 141.66 143.27 2,672,058 +0.24(+0.17%)
Aug 28, 2023 144.22 145.27 142.21 143.03 2,520,366 -0.95(-0.66%)
Aug 25, 2023 144.26 145.68 142.29 143.98 4,481,148 +0.38(+0.26%)
Aug 24, 2023 142.85 144.75 142.04 143.60 2,888,119 +0.35(+0.24%)
Aug 23, 2023 141.85 143.43 139.68 143.25 3,645,608 +0.30(+0.21%)
Aug 22, 2023 143.25 144.29 142.53 142.95 2,330,346 +0.10(+0.07%)
Aug 21, 2023 145.10 145.46 141.28 142.85 3,495,304 -1.77(-1.22%)
Aug 18, 2023 141.50 144.72 141.12 144.62 3,154,529 +2.13(+1.49%)
Aug 17, 2023 143.35 145.20 142.27 142.49 3,351,395 +1.09(+0.77%)
Aug 16, 2023 142.60 145.16 141.10 141.40 3,623,051 -1.22(-0.86%)
Aug 15, 2023 144.65 146.32 141.72 142.62 5,568,409 -5.17(-3.50%)
Aug 14, 2023 148.25 148.94 146.78 147.79 3,456,695 -1.20(-0.81%)
Aug 11, 2023 144.98 149.00 144.97 148.99 4,418,268 +4.45(+3.08%)
Aug 10, 2023 144.28 146.77 143.54 144.55 4,158,291 +1.22(+0.85%)
Aug 09, 2023 142.28 145.82 141.60 143.32 4,802,822 +2.26(+1.60%)
Aug 08, 2023 137.86 141.90 136.87 141.06 4,253,698 +1.77(+1.27%)
Aug 07, 2023 138.44 140.99 138.07 139.29 4,127,263 +2.04(+1.49%)
Aug 04, 2023 136.59 139.14 136.10 137.25 3,502,339 +1.72(+1.27%)
Aug 03, 2023 134.77 136.69 132.97 135.53 3,737,402 +0.35(+0.26%)
Aug 02, 2023 134.44 136.72 132.97 135.18 4,501,142 +0.93(+0.69%)
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.