Skip to main content

Marathon Petroleum (NY: MPC )

145.47 +0.71 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 30.75 32.98 30.38 32.73 7,470,144 +1.73(+5.59%)
Jun 29, 2020 31.12 31.90 30.65 31.00 5,285,630 +0.03(+0.08%)
Jun 26, 2020 31.87 34.20 30.35 30.97 16,878,910 -1.16(-3.60%)
Jun 25, 2020 31.16 32.43 30.75 32.13 9,557,451 +0.40(+1.27%)
Jun 24, 2020 33.14 33.42 31.29 31.73 9,123,865 -2.25(-6.62%)
Jun 23, 2020 34.20 34.77 33.86 33.98 6,630,339 +0.17(+0.49%)
Jun 22, 2020 32.96 33.96 32.42 33.81 11,924,740 +0.37(+1.10%)
Jun 19, 2020 36.57 36.60 33.44 33.44 29,678,096 -0.25(-0.73%)
Jun 18, 2020 32.36 34.15 31.88 33.69 7,077,875 +1.17(+3.61%)
Jun 17, 2020 33.71 33.84 32.51 32.51 6,277,136 -1.32(-3.91%)
Jun 16, 2020 35.12 35.45 32.94 33.84 8,284,495 +0.70(+2.11%)
Jun 15, 2020 30.47 33.45 30.31 33.14 10,928,854 +1.07(+3.33%)
Jun 12, 2020 32.95 33.19 30.94 32.07 8,780,212 +1.13(+3.65%)
Jun 11, 2020 31.44 33.17 30.80 30.94 12,023,840 -3.38(-9.85%)
Jun 10, 2020 34.86 35.73 34.27 34.32 9,116,629 -1.07(-3.02%)
Jun 09, 2020 35.30 35.85 34.47 35.39 9,435,869 -1.58(-4.26%)
Jun 08, 2020 38.09 38.64 36.37 36.96 16,553,535 +0.57(+1.56%)
Jun 05, 2020 35.86 36.79 35.44 36.39 12,410,352 +3.08(+9.25%)
Jun 04, 2020 33.45 34.03 32.86 33.31 10,547,096 -0.48(-1.43%)
Jun 03, 2020 33.71 34.34 33.43 33.79 10,443,688 +0.76(+2.31%)
Jun 02, 2020 32.40 33.22 31.95 33.03 8,600,402 +1.07(+3.34%)
Jun 01, 2020 30.87 32.25 30.08 31.96 8,468,322 +1.19(+3.87%)
May 29, 2020 30.46 31.03 29.87 30.77 13,075,765 -0.04(-0.11%)
May 28, 2020 32.14 32.14 30.61 30.81 7,992,033 -1.23(-3.83%)
May 27, 2020 33.04 33.22 31.14 32.03 12,419,787 -0.22(-0.68%)
May 26, 2020 32.48 32.86 32.06 32.25 11,968,620 +1.10(+3.54%)
May 22, 2020 31.16 31.39 30.16 31.15 6,489,692 -0.11(-0.34%)
May 21, 2020 32.23 32.77 30.96 31.25 13,048,507 -0.99(-3.07%)
May 20, 2020 30.96 32.65 30.78 32.24 21,329,494 +2.03(+6.72%)
May 19, 2020 30.30 30.98 28.97 30.21 14,909,215 +0.11(+0.38%)
May 18, 2020 27.87 30.41 27.54 30.10 15,362,020 +4.00(+15.35%)
May 15, 2020 26.39 26.92 25.73 26.09 10,995,582 -0.51(-1.91%)
May 14, 2020 25.86 27.26 24.82 26.60 9,219,576 -0.14(-0.51%)
May 13, 2020 27.29 28.03 26.07 26.74 9,873,813 -1.00(-3.60%)
May 12, 2020 28.43 28.83 27.74 27.74 8,153,266 -0.42(-1.50%)
May 11, 2020 27.99 28.50 27.57 28.16 8,396,530 -0.28(-1.00%)
May 08, 2020 27.25 28.70 26.77 28.44 9,364,418 +1.94(+7.31%)
May 07, 2020 26.27 27.08 25.87 26.51 12,335,996 +1.08(+4.23%)
May 06, 2020 26.86 27.32 25.41 25.43 9,048,032 -1.39(-5.17%)
May 05, 2020 29.54 29.62 26.48 26.82 15,646,199 -0.34(-1.24%)
May 04, 2020 24.58 27.19 24.56 27.15 15,996,612 +1.97(+7.83%)
May 01, 2020 26.09 26.52 24.88 25.18 8,658,978 -2.45(-8.85%)
Apr 30, 2020 28.50 29.20 26.88 27.63 21,466,118 -0.83(-2.91%)
Apr 29, 2020 25.66 28.69 25.41 28.45 17,622,458 +3.97(+16.22%)
Apr 28, 2020 23.44 24.65 22.79 24.48 9,822,987 +1.71(+7.49%)
Apr 27, 2020 22.38 22.89 21.56 22.78 8,940,025 +0.59(+2.68%)
Apr 24, 2020 22.61 22.98 21.87 22.18 12,491,232 -0.16(-0.69%)
Apr 23, 2020 21.92 23.16 21.68 22.34 11,550,136 +1.08(+5.06%)
Apr 22, 2020 21.44 21.79 20.75 21.26 11,487,361 +0.84(+4.09%)
Apr 21, 2020 20.82 21.60 19.84 20.43 13,784,401 -0.97(-4.55%)
Apr 20, 2020 20.19 22.31 19.59 21.40 11,522,743 -0.52(-2.36%)
Apr 17, 2020 19.47 21.96 19.31 21.92 15,846,110 +3.01(+15.94%)
Apr 16, 2020 20.68 20.76 18.86 18.90 13,683,031 -1.75(-8.47%)
Apr 15, 2020 21.37 21.37 20.25 20.65 9,601,031 -2.00(-8.82%)
Apr 14, 2020 21.80 22.79 21.80 22.65 13,135,487 +0.84(+3.83%)
Apr 13, 2020 23.08 23.08 21.29 21.81 13,550,437 -0.26(-1.17%)
Apr 09, 2020 22.45 23.48 20.69 22.07 18,144,860 +1.14(+5.43%)
Apr 08, 2020 20.02 21.77 19.96 20.93 20,907,018 +1.55(+8.00%)
Apr 07, 2020 21.86 22.39 19.03 19.38 16,539,202 -0.50(-2.51%)
Apr 06, 2020 18.22 20.26 18.14 19.88 11,818,358 +2.61(+15.10%)
Apr 03, 2020 19.29 19.38 15.73 17.27 16,390,025 -1.00(-5.47%)
Apr 02, 2020 19.11 21.36 18.03 18.27 13,920,226 +0.30(+1.68%)
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.