Skip to main content

Marathon Petroleum (NY: MPC )

157.54 -1.57 (-0.99%)
Streaming Delayed Price Updated: 12:31 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 154.40 159.20 154.10 159.11 2,447,641 +3.90(+2.51%)
Nov 12, 2024 155.76 156.43 154.38 155.21 1,785,623 -0.85(-0.54%)
Nov 11, 2024 153.47 156.14 152.65 156.06 1,992,383 +2.31(+1.50%)
Nov 08, 2024 153.31 154.00 151.28 153.75 1,718,370 -0.25(-0.16%)
Nov 07, 2024 155.20 155.70 152.39 154.00 1,771,859 -1.25(-0.81%)
Nov 06, 2024 155.00 156.97 152.29 155.25 3,093,576 +5.69(+3.80%)
Nov 05, 2024 152.36 152.40 146.49 149.56 4,008,631 +4.62(+3.19%)
Nov 04, 2024 143.72 146.38 143.40 144.94 2,376,666 +1.81(+1.26%)
Nov 01, 2024 146.40 147.48 142.84 143.13 2,149,701 -2.34(-1.61%)
Oct 31, 2024 145.97 146.63 144.69 145.47 2,316,230 +0.71(+0.49%)
Oct 30, 2024 145.23 146.44 144.27 144.76 2,541,102 -0.52(-0.36%)
Oct 29, 2024 150.58 150.67 144.90 145.28 2,827,839 -5.79(-3.83%)
Oct 28, 2024 150.00 151.54 148.29 151.07 3,899,181 -1.29(-0.85%)
Oct 25, 2024 154.28 154.61 151.93 152.36 1,046,296 -0.52(-0.34%)
Oct 24, 2024 154.50 154.72 151.86 152.88 1,550,565 -0.88(-0.57%)
Oct 23, 2024 157.00 158.63 152.38 153.76 3,439,057 -4.48(-2.83%)
Oct 22, 2024 157.50 158.57 156.75 158.24 1,867,190 +1.33(+0.85%)
Oct 21, 2024 158.79 159.04 156.16 156.91 2,203,740 -1.39(-0.88%)
Oct 18, 2024 158.20 159.22 156.95 158.30 2,214,887 -0.01(-0.01%)
Oct 17, 2024 158.42 159.78 157.25 158.31 2,409,040 +0.41(+0.26%)
Oct 16, 2024 157.43 158.80 157.01 157.90 1,504,951 +0.88(+0.56%)
Oct 15, 2024 157.94 159.80 156.81 157.02 2,557,348 -5.48(-3.37%)
Oct 14, 2024 163.33 163.87 162.05 162.50 2,085,246 -1.76(-1.07%)
Oct 11, 2024 164.01 166.85 163.40 164.26 1,839,446 -0.59(-0.36%)
Oct 10, 2024 162.58 167.23 161.95 164.85 1,990,167 +2.24(+1.38%)
Oct 09, 2024 159.00 163.43 158.40 162.61 2,243,281 +2.62(+1.64%)
Oct 08, 2024 170.77 171.02 157.15 159.99 5,060,419 -13.28(-7.66%)
Oct 07, 2024 171.22 174.46 170.92 173.27 2,201,322 +1.29(+0.75%)
Oct 04, 2024 176.71 177.64 170.28 171.98 2,241,613 -2.86(-1.64%)
Oct 03, 2024 165.79 175.62 164.47 174.84 3,325,336 +9.46(+5.72%)
Oct 02, 2024 166.39 166.87 162.44 165.38 2,847,060 -0.44(-0.27%)
Oct 01, 2024 160.70 166.88 160.61 165.82 2,555,525 +2.91(+1.79%)
Sep 30, 2024 163.25 164.20 161.25 162.91 2,312,959 -0.74(-0.45%)
Sep 27, 2024 164.00 164.94 162.14 163.65 1,557,515 +0.21(+0.13%)
Sep 26, 2024 160.71 168.57 160.40 163.44 7,205,710 +1.78(+1.10%)
Sep 25, 2024 162.05 165.69 161.28 161.66 2,320,662 -0.79(-0.49%)
Sep 24, 2024 166.19 166.62 162.14 162.45 4,662,244 -1.77(-1.08%)
Sep 23, 2024 162.50 166.43 162.41 164.22 6,479,401 -0.17(-0.10%)
Sep 20, 2024 164.88 164.98 160.86 164.39 7,789,920 -1.96(-1.18%)
Sep 19, 2024 166.55 168.05 164.81 166.35 2,132,061 +1.68(+1.02%)
Sep 18, 2024 164.59 167.02 162.27 164.67 2,688,818 +0.80(+0.49%)
Sep 17, 2024 161.54 163.97 161.00 163.87 1,520,205 +2.86(+1.78%)
Sep 16, 2024 164.83 166.09 159.05 161.01 2,152,104 -2.57(-1.57%)
Sep 13, 2024 162.73 165.81 161.97 163.58 2,563,059 +2.09(+1.29%)
Sep 12, 2024 158.61 161.88 158.58 161.49 2,370,630 +2.88(+1.82%)
Sep 11, 2024 163.18 163.59 157.22 158.61 3,379,413 -4.93(-3.01%)
Sep 10, 2024 163.97 164.90 160.17 163.54 2,800,447 +0.29(+0.18%)
Sep 09, 2024 167.22 167.71 162.68 163.25 3,642,780 -2.75(-1.66%)
Sep 06, 2024 168.95 170.10 164.80 166.00 2,242,557 -2.46(-1.46%)
Sep 05, 2024 172.66 172.86 168.09 168.46 2,879,285 -3.29(-1.92%)
Sep 04, 2024 174.14 176.78 171.24 171.75 2,471,355 -2.07(-1.19%)
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.