Skip to main content

Marathon Petroleum (NY: MPC )

146.28 -5.69 (-3.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 151.65 151.89 146.18 146.28 2,723,176 -5.69(-3.74%)
Dec 11, 2024 151.06 153.17 149.61 151.97 2,796,148 +0.91(+0.60%)
Dec 10, 2024 152.82 153.79 149.77 151.06 3,431,461 -1.92(-1.26%)
Dec 09, 2024 151.89 155.75 151.52 152.98 2,528,082 +2.04(+1.35%)
Dec 06, 2024 150.27 151.21 149.02 150.94 2,684,445 +0.84(+0.56%)
Dec 05, 2024 150.96 151.50 148.13 150.10 2,249,451 -0.30(-0.20%)
Dec 04, 2024 154.62 154.90 149.08 150.40 2,240,851 -5.09(-3.27%)
Dec 03, 2024 158.00 159.10 155.29 155.49 2,035,764 -1.92(-1.22%)
Dec 02, 2024 156.15 157.58 153.55 157.41 2,267,110 +1.26(+0.81%)
Nov 29, 2024 155.72 156.55 154.23 156.15 965,505 +0.79(+0.51%)
Nov 27, 2024 157.16 158.99 155.04 155.36 1,286,083 -1.78(-1.13%)
Nov 26, 2024 156.85 157.94 155.83 157.14 2,072,267 +0.64(+0.41%)
Nov 25, 2024 158.62 160.00 156.19 156.50 3,720,286 -1.98(-1.25%)
Nov 22, 2024 159.34 160.66 158.07 158.48 1,421,231 -0.81(-0.51%)
Nov 21, 2024 160.29 161.61 158.46 159.29 1,505,502 -0.09(-0.06%)
Nov 20, 2024 158.33 159.45 156.61 159.38 1,606,792 +1.49(+0.94%)
Nov 19, 2024 157.31 160.18 157.06 157.89 1,646,388 -1.11(-0.70%)
Nov 18, 2024 157.55 159.27 156.36 159.00 2,111,600 +2.39(+1.52%)
Nov 15, 2024 155.12 159.09 155.12 156.62 2,271,903 -0.62(-0.39%)
Nov 14, 2024 158.25 158.94 155.63 157.23 1,873,933 -0.96(-0.61%)
Nov 13, 2024 153.51 158.29 153.22 158.20 2,461,748 +3.88(+2.51%)
Nov 12, 2024 154.87 155.53 153.50 154.32 1,795,914 -0.84(-0.54%)
Nov 11, 2024 152.59 155.25 151.78 155.17 2,003,866 +2.30(+1.50%)
Nov 08, 2024 152.43 153.12 150.41 152.87 1,728,273 -0.25(-0.16%)
Nov 07, 2024 154.31 154.81 151.52 153.12 1,782,071 -1.24(-0.80%)
Nov 06, 2024 154.11 156.07 151.42 154.36 3,111,405 +5.66(+3.80%)
Nov 05, 2024 151.49 151.53 145.65 148.70 4,031,734 +4.59(+3.19%)
Nov 04, 2024 142.90 145.54 142.58 144.11 2,390,363 +1.80(+1.26%)
Nov 01, 2024 145.56 146.63 142.02 142.31 2,162,090 -2.33(-1.61%)
Oct 31, 2024 145.13 145.79 143.86 144.64 2,329,579 +0.71(+0.49%)
Oct 30, 2024 144.40 145.60 143.44 143.93 2,555,747 -0.52(-0.36%)
Oct 29, 2024 149.72 149.81 144.07 144.45 2,844,137 -5.76(-3.83%)
Oct 28, 2024 149.14 150.67 147.44 150.20 3,921,653 -1.28(-0.85%)
Oct 25, 2024 153.40 153.72 151.06 151.49 1,052,326 -0.52(-0.34%)
Oct 24, 2024 153.62 153.83 150.99 152.00 1,559,501 -0.88(-0.57%)
Oct 23, 2024 156.10 157.72 151.51 152.88 3,458,878 -4.45(-2.83%)
Oct 22, 2024 156.60 157.66 155.85 157.33 1,877,951 +1.32(+0.85%)
Oct 21, 2024 157.88 158.13 155.26 156.01 2,216,441 -1.38(-0.88%)
Oct 18, 2024 157.29 158.31 156.05 157.39 2,227,652 -0.01(-0.01%)
Oct 17, 2024 157.51 158.86 156.35 157.40 2,422,924 +0.41(+0.26%)
Oct 16, 2024 156.53 157.89 156.11 157.00 1,513,624 +0.88(+0.56%)
Oct 15, 2024 157.03 158.88 155.91 156.12 2,572,087 -5.45(-3.37%)
Oct 14, 2024 162.39 162.93 161.12 161.57 2,097,264 -1.75(-1.07%)
Oct 11, 2024 163.07 165.89 162.46 163.32 1,850,047 -0.59(-0.36%)
Oct 10, 2024 161.65 166.28 161.02 163.91 2,001,637 +2.23(+1.38%)
Oct 09, 2024 158.09 162.49 157.49 161.68 2,256,210 +2.60(+1.64%)
Oct 08, 2024 169.79 170.04 156.25 159.07 5,089,584 -13.20(-7.66%)
Oct 07, 2024 170.24 173.46 169.94 172.28 2,214,009 +1.28(+0.75%)
Oct 04, 2024 175.70 176.62 169.30 170.99 2,254,612 -2.84(-1.64%)
Oct 03, 2024 164.84 174.62 163.53 173.84 3,344,501 +9.41(+5.72%)
Oct 02, 2024 165.44 165.91 161.51 164.43 2,863,469 -0.44(-0.27%)
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.