Skip to main content

Marathon Petroleum (NY: MPC )

95.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 94.20 95.73 92.54 95.18 4,373,304 +1.83(+1.96%)
Aug 09, 2022 91.70 93.86 91.70 93.35 4,302,885 +2.96(+3.27%)
Aug 08, 2022 90.64 91.79 89.95 90.39 4,418,800 +0.17(+0.19%)
Aug 05, 2022 89.06 91.82 88.69 90.22 3,833,276 +0.05(+0.06%)
Aug 04, 2022 92.00 92.61 89.77 90.17 4,368,740 -2.51(-2.71%)
Aug 03, 2022 94.49 96.50 92.11 92.68 6,161,934 -0.94(-1.00%)
Aug 02, 2022 90.85 94.91 90.62 93.62 6,832,722 +3.30(+3.65%)
Aug 01, 2022 90.02 90.70 88.33 90.32 4,470,772 -1.34(-1.46%)
Jul 29, 2022 90.71 91.96 89.95 91.66 6,740,922 +2.07(+2.31%)
Jul 28, 2022 91.05 91.91 88.25 89.59 3,800,791 -0.39(-0.43%)
Jul 27, 2022 88.68 90.72 87.61 89.98 3,052,926 +2.02(+2.30%)
Jul 26, 2022 89.82 90.05 87.35 87.96 3,338,703 -0.84(-0.95%)
Jul 25, 2022 86.80 89.05 86.37 88.80 3,206,488 +3.15(+3.68%)
Jul 22, 2022 86.59 87.78 85.14 85.65 3,950,018 -0.80(-0.93%)
Jul 21, 2022 86.25 87.41 83.62 86.45 4,713,264 -2.34(-2.64%)
Jul 20, 2022 87.34 89.26 86.73 88.79 3,129,656 +0.94(+1.07%)
Jul 19, 2022 85.18 88.28 85.14 87.85 4,302,050 +2.62(+3.07%)
Jul 18, 2022 86.01 87.53 84.77 85.23 4,032,371 +0.81(+0.96%)
Jul 15, 2022 82.50 84.50 81.68 84.42 4,706,346 +3.74(+4.64%)
Jul 14, 2022 79.39 80.76 77.92 80.68 4,935,756 -1.26(-1.54%)
Jul 13, 2022 81.64 84.07 81.31 81.94 4,485,883 -0.81(-0.98%)
Jul 12, 2022 81.50 83.44 81.05 82.75 4,458,090 -0.88(-1.05%)
Jul 11, 2022 82.28 84.09 81.83 83.63 4,050,402 +0.36(+0.43%)
Jul 08, 2022 84.49 85.18 82.49 83.27 3,825,503 -0.16(-0.19%)
Jul 07, 2022 81.65 84.24 81.25 83.43 6,299,206 +4.12(+5.19%)
Jul 06, 2022 80.91 82.53 77.62 79.31 8,346,127 -2.43(-2.97%)
Jul 05, 2022 82.57 84.33 79.47 81.74 7,247,373 -2.74(-3.24%)
Jul 01, 2022 83.00 85.05 81.08 84.48 5,976,245 +2.27(+2.76%)
Jun 30, 2022 83.09 84.49 81.31 82.21 6,762,571 -2.27(-2.69%)
Jun 29, 2022 89.71 90.30 84.14 84.48 5,066,274 -4.21(-4.75%)
Jun 28, 2022 89.52 91.35 87.63 88.69 5,305,855 +0.75(+0.85%)
Jun 27, 2022 87.27 88.58 86.07 87.94 5,225,111 +2.26(+2.64%)
Jun 24, 2022 85.90 88.03 84.55 85.68 20,112,574 +1.05(+1.24%)
Jun 23, 2022 90.22 90.48 83.60 84.63 9,159,557 -4.43(-4.97%)
Jun 22, 2022 87.63 91.12 87.44 89.06 9,819,913 -2.30(-2.52%)
Jun 21, 2022 89.98 92.86 89.51 91.36 11,309,199 +4.07(+4.66%)
Jun 17, 2022 91.74 92.46 85.63 87.29 26,759,328 -4.69(-5.10%)
Jun 16, 2022 96.54 97.57 91.21 91.98 14,307,838 -6.92(-7.00%)
Jun 15, 2022 102.98 103.28 96.84 98.90 13,175,770 -3.77(-3.67%)
Jun 14, 2022 104.70 106.75 101.21 102.67 8,432,505 +0.50(+0.49%)
Jun 13, 2022 104.73 105.80 101.29 102.17 8,748,783 -6.17(-5.70%)
Jun 10, 2022 109.27 110.89 106.97 108.34 7,421,525 -3.02(-2.71%)
Jun 09, 2022 112.52 113.46 111.30 111.36 6,594,607 -1.51(-1.34%)
Jun 08, 2022 114.06 114.35 112.47 112.87 6,383,803 -0.78(-0.69%)
Jun 07, 2022 108.78 113.66 108.77 113.65 7,723,803 +4.26(+3.89%)
Jun 06, 2022 105.83 110.31 105.81 109.39 7,556,888 +3.77(+3.57%)
Jun 03, 2022 104.42 106.14 104.27 105.62 5,665,418 +1.35(+1.29%)
Jun 02, 2022 103.20 104.63 102.68 104.27 5,153,283 +0.36(+0.35%)
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.