Skip to main content

Marathon Petroleum (NY: MPC )

196.93 -5.53 (-2.73%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 204.98 205.60 201.41 202.46 1,816,661 -1.40(-0.69%)
Apr 16, 2024 207.35 207.68 201.66 203.86 1,599,565 -3.16(-1.53%)
Apr 15, 2024 210.55 210.80 206.18 207.02 2,586,864 -1.75(-0.84%)
Apr 12, 2024 213.86 214.00 207.65 208.77 2,086,942 -3.50(-1.65%)
Apr 11, 2024 212.13 213.84 209.05 212.27 2,208,751 +1.05(+0.50%)
Apr 10, 2024 211.83 215.24 210.57 211.22 2,663,539 -0.90(-0.42%)
Apr 09, 2024 216.98 218.00 210.08 212.12 3,052,399 -4.86(-2.24%)
Apr 08, 2024 218.57 219.74 216.60 216.98 2,478,247 -2.15(-0.98%)
Apr 05, 2024 219.57 221.11 217.63 219.13 2,689,990 +2.88(+1.33%)
Apr 04, 2024 216.98 218.85 215.40 216.25 3,188,340 +1.29(+0.60%)
Apr 03, 2024 211.75 218.59 211.75 214.96 3,902,593 +3.58(+1.69%)
Apr 02, 2024 205.47 211.54 204.50 211.38 3,516,499 +6.97(+3.41%)
Apr 01, 2024 201.29 205.49 199.46 204.41 2,200,551 +2.91(+1.44%)
Mar 28, 2024 197.75 202.05 201.66 201.50 6,064,107 +4.51(+2.29%)
Mar 27, 2024 196.66 198.10 195.35 196.99 1,674,995 -0.39(-0.20%)
Mar 26, 2024 199.99 200.89 197.10 197.38 1,673,328 -2.45(-1.23%)
Mar 25, 2024 201.00 203.01 199.52 199.83 2,042,098 -0.34(-0.17%)
Mar 22, 2024 200.00 200.62 198.30 200.17 2,281,392 +0.96(+0.48%)
Mar 21, 2024 198.09 199.89 196.33 199.21 1,681,236 +1.46(+0.74%)
Mar 20, 2024 195.52 198.37 194.57 197.75 1,957,093 +1.18(+0.60%)
Mar 19, 2024 193.55 196.75 193.00 196.57 2,509,054 +3.09(+1.60%)
Mar 18, 2024 194.76 195.06 192.16 193.48 2,071,775 -0.36(-0.19%)
Mar 15, 2024 189.23 195.12 189.23 193.84 9,044,655 +4.86(+2.57%)
Mar 14, 2024 190.70 192.26 187.76 188.98 3,004,724 +0.09(+0.05%)
Mar 13, 2024 183.28 189.82 183.23 188.89 3,508,450 +7.69(+4.24%)
Mar 12, 2024 181.35 182.95 178.65 181.20 2,744,106 -0.21(-0.12%)
Mar 11, 2024 178.41 181.63 177.15 181.41 2,465,985 +1.86(+1.04%)
Mar 08, 2024 178.10 181.18 178.10 179.55 2,513,083 +0.58(+0.32%)
Mar 07, 2024 176.50 180.23 175.65 178.97 2,726,847 +3.79(+2.16%)
Mar 06, 2024 176.00 177.36 173.50 175.18 2,483,828 +0.01(+0.01%)
Mar 05, 2024 173.25 177.99 172.94 175.17 2,776,177 +1.42(+0.82%)
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%)
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.