Skip to main content

Marathon Petroleum (NY: MPC )

123.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 122.70 124.64 122.16 123.47 2,920,650 +1.55(+1.27%)
Nov 28, 2022 122.50 124.66 121.52 121.92 3,413,412 -3.28(-2.62%)
Nov 25, 2022 126.22 127.62 125.07 125.20 1,588,506 -0.40(-0.32%)
Nov 23, 2022 124.76 127.35 124.28 125.60 3,941,381 -1.00(-0.79%)
Nov 22, 2022 121.99 127.32 121.83 126.60 4,311,151 +6.29(+5.23%)
Nov 21, 2022 119.97 120.79 116.59 120.31 5,105,108 -0.87(-0.72%)
Nov 18, 2022 118.69 121.83 117.97 121.18 3,783,507 +0.78(+0.65%)
Nov 17, 2022 118.19 120.49 117.75 120.40 3,198,778 +0.54(+0.45%)
Nov 16, 2022 118.73 120.53 118.14 119.86 2,758,535 -0.14(-0.12%)
Nov 15, 2022 120.88 121.42 118.19 120.00 3,579,882 +0.22(+0.18%)
Nov 14, 2022 120.40 122.35 119.66 119.78 2,856,738 -0.70(-0.58%)
Nov 11, 2022 119.97 121.93 119.10 120.48 3,411,450 +2.04(+1.72%)
Nov 10, 2022 117.70 118.69 115.76 118.44 2,893,387 +3.30(+2.87%)
Nov 09, 2022 117.70 118.67 115.00 115.14 2,900,132 -3.22(-2.72%)
Nov 08, 2022 118.69 118.88 116.59 118.36 2,121,862 -0.40(-0.33%)
Nov 07, 2022 117.36 119.63 116.93 118.76 4,531,145 +1.84(+1.57%)
Nov 04, 2022 119.57 120.23 115.66 116.92 2,765,793 -0.55(-0.46%)
Nov 03, 2022 113.40 118.20 112.58 117.46 3,061,076 +3.45(+3.02%)
Nov 02, 2022 118.34 118.42 113.99 114.02 4,025,656 -4.44(-3.75%)
Nov 01, 2022 113.13 119.09 112.07 118.46 5,801,072 +5.55(+4.91%)
Oct 31, 2022 111.52 114.40 111.32 112.91 3,177,868 +0.05(+0.04%)
Oct 28, 2022 113.89 114.17 111.64 112.86 2,568,810 -0.08(-0.07%)
Oct 27, 2022 113.87 115.00 112.67 112.94 2,531,490 +0.53(+0.47%)
Oct 26, 2022 111.41 113.45 109.80 112.42 2,493,021 +1.67(+1.51%)
Oct 25, 2022 110.05 111.14 108.95 110.75 3,158,803 -0.02(-0.02%)
Oct 24, 2022 110.84 111.60 109.63 110.77 2,707,717 +0.08(+0.07%)
Oct 21, 2022 109.14 110.92 107.06 110.69 3,094,128 +2.03(+1.87%)
Oct 20, 2022 108.91 110.92 107.93 108.66 2,749,854 +0.47(+0.43%)
Oct 19, 2022 107.54 109.48 106.88 108.19 3,649,888 +0.71(+0.66%)
Oct 18, 2022 106.25 107.94 105.43 107.49 2,771,318 +2.77(+2.65%)
Oct 17, 2022 105.30 106.94 104.15 104.71 2,355,308 +1.26(+1.22%)
Oct 14, 2022 107.73 109.23 103.03 103.45 3,074,828 -4.94(-4.56%)
Oct 13, 2022 103.14 109.51 102.69 108.39 3,263,016 +4.08(+3.92%)
Oct 12, 2022 102.42 105.19 101.01 104.31 3,069,654 +1.52(+1.48%)
Oct 11, 2022 103.74 104.66 101.97 102.79 3,233,605 -2.61(-2.48%)
Oct 10, 2022 106.71 107.95 104.44 105.40 2,768,486 -0.77(-0.73%)
Oct 07, 2022 107.59 108.34 105.05 106.17 3,134,449 -1.01(-0.95%)
Oct 06, 2022 106.25 107.72 105.55 107.19 2,411,876 +0.28(+0.26%)
Oct 05, 2022 106.60 107.86 104.20 106.91 4,521,222 -0.14(-0.13%)
Oct 04, 2022 103.95 107.13 103.40 107.05 5,042,365 +4.90(+4.80%)
Oct 03, 2022 101.77 103.31 99.59 102.15 3,800,537 +3.44(+3.48%)
Sep 30, 2022 97.84 100.31 97.42 98.71 5,043,067 +0.63(+0.64%)
Sep 29, 2022 98.88 99.18 96.66 98.09 2,783,139 -1.38(-1.39%)
Sep 28, 2022 92.78 99.94 92.52 99.47 5,265,881 +7.20(+7.80%)
Sep 27, 2022 90.86 92.99 90.58 92.27 3,771,849 +3.29(+3.70%)
Sep 26, 2022 90.23 92.48 88.84 88.98 5,662,564 -1.90(-2.09%)
Sep 23, 2022 92.12 92.37 89.47 90.88 8,319,726 -4.50(-4.72%)
Sep 22, 2022 95.38 96.45 94.54 95.38 3,181,934 +1.30(+1.38%)
Sep 21, 2022 98.39 98.60 94.02 94.08 4,242,623 -2.51(-2.60%)
Sep 20, 2022 94.81 96.96 94.81 96.60 3,954,539 +0.89(+0.93%)
Sep 19, 2022 92.31 95.84 91.69 95.70 4,228,291 +0.65(+0.68%)
Sep 16, 2022 95.35 95.72 92.96 95.05 18,939,642 -0.49(-0.51%)
Sep 15, 2022 96.36 96.36 94.18 95.54 6,626,231 -2.17(-2.22%)
Sep 14, 2022 98.19 99.57 96.54 97.71 5,052,945 +0.67(+0.69%)
Sep 13, 2022 97.65 99.14 96.57 97.04 4,807,255 -2.28(-2.29%)
Sep 12, 2022 100.60 100.99 98.48 99.32 3,254,129 -0.07(-0.07%)
Sep 09, 2022 99.58 99.93 98.43 99.39 3,595,221 +1.55(+1.58%)
Sep 08, 2022 98.11 98.37 96.72 97.84 4,065,393 +0.11(+0.11%)
Sep 07, 2022 96.40 98.23 95.04 97.73 4,202,080 -0.12(-0.12%)
Sep 06, 2022 99.33 99.65 96.95 97.85 4,148,577 -0.67(-0.68%)
Sep 02, 2022 97.76 99.55 97.57 98.51 4,233,859 +2.36(+2.45%)
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.