Skip to main content

Marathon Petroleum (NY: MPC )

173.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 172.71 175.97 171.34 173.75 3,154,602 +0.54(+0.31%)
Mar 01, 2024 170.35 174.33 170.35 173.21 2,763,064 +3.98(+2.35%)
Feb 29, 2024 167.37 170.00 166.50 169.23 4,589,774 +2.07(+1.24%)
Feb 28, 2024 170.74 171.57 166.37 167.16 2,604,964 -3.97(-2.32%)
Feb 27, 2024 172.92 174.16 170.91 171.13 2,082,505 -1.31(-0.76%)
Feb 26, 2024 169.63 175.29 169.03 172.44 2,735,993 +2.90(+1.71%)
Feb 23, 2024 167.03 170.47 166.20 169.54 1,929,248 +1.79(+1.07%)
Feb 22, 2024 165.12 167.98 163.66 167.75 2,561,301 +1.70(+1.02%)
Feb 21, 2024 164.62 166.37 163.90 166.05 2,544,043 +1.76(+1.07%)
Feb 20, 2024 168.66 168.81 163.62 164.29 2,894,458 -4.90(-2.89%)
Feb 16, 2024 170.63 171.34 169.09 169.19 1,973,911 -1.29(-0.76%)
Feb 15, 2024 168.29 171.66 168.00 170.48 2,104,094 +1.42(+0.84%)
Feb 14, 2024 170.35 170.84 166.31 169.06 2,522,150 +0.00(+0.00%)
Feb 13, 2024 167.68 170.07 166.03 169.06 2,378,485 +0.99(+0.59%)
Feb 12, 2024 169.73 170.87 167.87 168.07 2,785,746 -1.08(-0.64%)
Feb 09, 2024 168.99 169.86 167.91 169.15 2,196,565 +0.29(+0.17%)
Feb 08, 2024 168.77 170.56 167.83 168.86 1,846,085 +0.09(+0.05%)
Feb 07, 2024 166.53 169.09 166.30 168.77 1,961,942 +2.94(+1.77%)
Feb 06, 2024 170.57 172.48 165.63 165.83 2,796,533 -4.46(-2.62%)
Feb 05, 2024 164.71 170.74 163.57 170.29 3,446,794 +4.77(+2.88%)
Feb 02, 2024 167.02 167.61 163.49 165.52 2,312,327 -1.19(-0.72%)
Feb 01, 2024 165.63 168.41 162.71 166.72 3,218,954 +1.92(+1.17%)
Jan 31, 2024 169.16 170.59 162.83 164.80 4,279,607 -4.27(-2.53%)
Jan 30, 2024 161.46 169.35 157.80 169.07 5,886,714 +9.70(+6.09%)
Jan 29, 2024 159.77 160.16 157.73 159.36 3,146,945 -0.38(-0.24%)
Jan 26, 2024 156.43 160.05 155.53 159.74 3,264,472 +3.23(+2.07%)
Jan 25, 2024 155.74 157.20 154.14 156.51 2,926,382 +2.16(+1.40%)
Jan 24, 2024 154.22 154.78 153.25 154.35 1,859,338 +1.12(+0.73%)
Jan 23, 2024 153.01 154.15 151.72 153.22 2,618,322 -0.47(-0.30%)
Jan 22, 2024 152.44 153.77 150.87 153.69 2,674,258 +1.45(+0.95%)
Jan 19, 2024 151.58 152.34 151.00 152.24 2,504,898 +1.18(+0.78%)
Jan 18, 2024 150.81 151.61 148.17 151.06 2,735,357 -0.20(-0.13%)
Jan 17, 2024 151.70 154.01 150.69 151.26 2,704,135 -2.11(-1.38%)
Jan 16, 2024 157.64 159.24 153.25 153.37 3,282,892 -3.32(-2.12%)
Jan 12, 2024 156.88 158.14 155.74 156.70 2,485,698 +2.06(+1.33%)
Jan 11, 2024 152.68 155.24 152.68 154.64 2,563,335 +2.54(+1.67%)
Jan 10, 2024 153.96 155.14 151.20 152.10 2,338,483 -1.46(-0.95%)
Jan 09, 2024 155.22 155.37 153.14 153.56 2,781,356 -1.94(-1.25%)
Jan 08, 2024 149.27 155.58 147.74 155.50 3,123,150 +3.74(+2.47%)
Jan 05, 2024 154.00 155.22 150.82 151.76 3,390,323 -0.90(-0.59%)
Jan 04, 2024 159.05 161.52 152.60 152.66 4,517,421 -4.47(-2.84%)
Jan 03, 2024 151.76 159.21 151.64 157.12 4,695,310 +5.50(+3.63%)
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.