Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marathon Petroleum (NY: MPC )

163.65 +0.21 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2024 164.00 164.94 162.14 163.65 1,556,879 +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%)
Sep 03, 2024 174.53 175.65 172.80 173.82 3,523,798 -3.30(-1.86%)
Aug 30, 2024 170.34 177.48 169.96 177.12 3,460,906 +6.15(+3.60%)
Aug 29, 2024 169.40 171.53 167.28 170.97 2,338,711 +1.04(+0.61%)
Aug 28, 2024 169.00 171.95 168.08 169.93 2,143,122 +0.04(+0.02%)
Aug 27, 2024 172.75 172.90 169.79 169.89 1,657,199 -3.31(-1.91%)
Aug 26, 2024 176.70 177.57 172.82 173.20 1,903,237 -2.11(-1.20%)
Aug 23, 2024 173.10 175.53 172.65 175.31 1,995,982 +3.53(+2.05%)
Aug 22, 2024 172.01 173.17 171.04 171.78 2,178,723 -0.19(-0.11%)
Aug 21, 2024 171.56 174.49 171.00 171.97 2,088,077 +1.19(+0.69%)
Aug 20, 2024 177.50 177.57 170.72 170.78 2,714,184 -7.25(-4.07%)
Aug 19, 2024 179.57 179.57 177.14 178.04 2,086,346 -1.12(-0.63%)
Aug 16, 2024 178.80 181.48 178.40 179.16 2,464,440 -0.72(-0.40%)
Aug 15, 2024 179.65 181.12 178.14 179.88 2,402,948 +1.69(+0.95%)
Aug 14, 2024 175.77 178.76 175.00 178.19 2,984,082 +3.28(+1.88%)
Aug 13, 2024 173.64 175.04 172.30 174.91 2,097,281 -0.63(-0.36%)
Aug 12, 2024 176.25 177.50 174.30 175.53 2,984,879 +0.55(+0.31%)
Aug 09, 2024 172.87 175.56 172.51 174.99 2,333,091 +1.67(+0.96%)
Aug 08, 2024 169.18 174.04 168.90 173.31 2,384,604 +4.78(+2.83%)
Aug 07, 2024 172.06 172.45 167.76 168.54 1,761,956 -1.53(-0.90%)
Aug 06, 2024 164.54 172.79 163.23 170.07 2,479,750 +8.80(+5.45%)
Aug 05, 2024 158.38 161.93 156.74 161.27 2,715,379 -2.58(-1.57%)
Aug 02, 2024 170.35 170.76 163.29 163.85 2,614,682 -8.50(-4.93%)
Aug 01, 2024 176.49 178.60 171.15 172.35 1,370,570 -3.82(-2.17%)
Jul 31, 2024 180.07 182.43 176.09 176.17 1,861,506 -1.26(-0.71%)
Jul 30, 2024 171.39 178.61 171.13 177.43 2,369,255 +6.30(+3.68%)
Jul 29, 2024 171.72 173.12 168.92 171.13 1,752,894 -0.69(-0.40%)
Jul 26, 2024 171.26 172.27 169.19 171.82 1,798,045 +1.14(+0.67%)
Jul 25, 2024 166.95 171.74 165.03 170.68 2,378,257 +3.93(+2.36%)
Jul 24, 2024 163.26 166.92 162.93 166.75 2,547,692 +3.56(+2.18%)
Jul 23, 2024 165.10 165.51 162.76 163.18 2,028,067 -1.92(-1.16%)
Jul 22, 2024 164.31 166.88 163.33 165.10 2,633,322 +0.74(+0.45%)
Jul 19, 2024 164.84 166.08 163.22 164.37 3,051,830 +0.64(+0.39%)
Jul 18, 2024 166.20 167.44 163.24 163.73 3,029,324 -1.03(-0.63%)
Jul 17, 2024 167.19 171.65 163.38 164.76 3,234,190 -2.10(-1.26%)
Jul 16, 2024 164.73 167.18 162.99 166.86 2,282,574 +0.96(+0.58%)
Jul 15, 2024 166.02 167.85 165.27 165.91 2,209,238 +1.24(+0.76%)
Jul 12, 2024 164.59 164.87 161.33 164.66 2,267,467 +1.16(+0.71%)
Jul 11, 2024 160.86 165.15 160.37 163.50 2,223,121 +2.10(+1.30%)
Jul 10, 2024 161.23 163.01 160.47 161.40 2,469,379 -0.74(-0.45%)
Jul 09, 2024 163.21 165.80 162.04 162.14 3,727,884 -4.53(-2.72%)
Jul 08, 2024 168.53 170.95 165.94 166.66 1,906,634 -3.25(-1.92%)
Jul 05, 2024 173.29 173.68 168.88 169.92 1,595,162 -4.23(-2.43%)
Jul 03, 2024 172.85 174.16 170.88 174.15 1,351,093 +0.85(+0.49%)
Jul 02, 2024 176.56 177.09 172.68 173.30 2,543,766 -0.65(-0.37%)
Jul 01, 2024 174.16 174.74 170.88 173.95 1,713,487 +1.30(+0.76%)
Jun 28, 2024 174.12 174.12 171.19 172.65 3,673,983 +0.57(+0.33%)
Jun 27, 2024 174.87 176.43 171.31 172.08 1,656,791 -1.38(-0.80%)
Jun 26, 2024 175.04 175.44 171.97 173.46 1,712,312 -0.89(-0.51%)
Jun 25, 2024 172.94 174.65 170.74 174.35 2,158,711 +1.19(+0.69%)
Jun 24, 2024 171.94 173.77 171.72 173.15 2,337,763 +1.31(+0.76%)
Jun 21, 2024 174.09 174.65 171.53 171.84 7,390,386 -0.98(-0.57%)
Jun 20, 2024 172.06 176.36 171.67 172.82 3,191,393 +1.20(+0.70%)
Jun 18, 2024 172.42 174.66 170.28 171.62 2,570,390 +0.72(+0.42%)
Jun 17, 2024 168.66 171.40 168.23 170.90 3,021,012 +1.65(+0.98%)
Jun 14, 2024 168.65 170.35 167.90 169.25 2,948,138 -0.44(-0.26%)
Jun 13, 2024 168.46 171.27 167.14 169.69 3,299,967 +1.74(+1.04%)
Jun 12, 2024 175.05 175.47 167.33 167.95 3,094,939 -5.67(-3.27%)
Jun 11, 2024 172.42 174.33 170.45 173.62 2,107,919 +0.12(+0.07%)
Jun 10, 2024 174.16 175.26 172.07 173.50 2,538,163 -0.76(-0.43%)
Jun 07, 2024 174.59 177.31 173.41 174.26 1,918,193 -0.63(-0.36%)
Jun 06, 2024 172.64 175.99 172.33 174.88 2,239,863 +1.80(+1.04%)
Jun 05, 2024 175.31 176.06 172.67 173.08 2,158,925 -1.33(-0.76%)
Jun 04, 2024 172.35 175.09 170.59 174.42 2,330,092 +0.51(+0.29%)
Jun 03, 2024 175.52 175.69 172.03 173.91 2,525,650 -1.85(-1.05%)
May 31, 2024 171.59 176.68 171.34 175.76 3,957,510 +4.58(+2.67%)
May 30, 2024 171.17 174.48 170.18 171.18 2,582,921 -0.45(-0.26%)
May 29, 2024 177.94 178.13 171.50 171.63 2,637,143 -6.67(-3.74%)
May 28, 2024 177.09 179.77 177.09 178.30 2,392,476 +1.35(+0.77%)
May 24, 2024 176.55 178.06 175.36 176.94 1,814,681 +1.23(+0.70%)
May 23, 2024 177.03 177.07 174.81 175.71 2,753,987 +0.54(+0.31%)
May 22, 2024 174.78 177.04 173.24 175.17 2,260,706 -0.56(-0.32%)
May 21, 2024 174.77 178.06 174.77 175.73 2,356,570 +0.50(+0.28%)
May 20, 2024 178.86 179.56 174.36 175.23 2,466,615 -3.57(-2.00%)
May 17, 2024 175.21 180.18 175.00 178.81 3,157,878 +4.88(+2.80%)
May 16, 2024 171.37 174.84 171.17 173.93 2,801,569 +2.11(+1.23%)
May 15, 2024 172.37 172.81 169.29 171.82 2,557,974 -1.03(-0.60%)
May 14, 2024 173.66 173.92 167.53 172.85 4,704,386 -3.32(-1.88%)
May 13, 2024 178.36 178.53 175.61 176.17 1,696,287 -1.68(-0.95%)
May 10, 2024 181.95 182.97 176.92 177.85 1,599,616 -3.34(-1.84%)
May 09, 2024 179.66 182.07 178.82 181.19 1,308,214 +1.98(+1.11%)
May 08, 2024 178.47 181.01 177.71 179.21 1,862,361 +0.01(+0.01%)
May 07, 2024 181.22 182.49 178.62 179.20 1,723,037 -1.84(-1.02%)
May 06, 2024 182.30 183.01 180.68 181.04 1,923,535 +0.23(+0.13%)
May 03, 2024 182.01 182.80 178.41 180.81 1,886,500 -0.40(-0.22%)
May 02, 2024 177.88 182.06 177.35 181.21 2,708,383 +3.94(+2.22%)
May 01, 2024 179.38 182.31 175.19 177.27 3,893,900 -2.72(-1.51%)
Apr 30, 2024 192.64 195.11 179.67 179.99 5,837,199 -18.61(-9.37%)
Apr 29, 2024 196.12 199.44 195.80 198.60 2,071,299 +2.10(+1.07%)
Apr 26, 2024 195.66 196.96 194.00 196.50 1,972,837 -1.11(-0.56%)
Apr 25, 2024 196.26 198.48 194.59 197.61 1,307,469 +0.37(+0.19%)
Apr 24, 2024 196.93 197.56 193.18 197.25 1,487,353 -0.50(-0.26%)
Apr 23, 2024 194.93 197.89 192.95 197.75 1,719,548 +1.39(+0.71%)
Apr 22, 2024 194.38 197.47 192.45 196.36 1,449,462 +1.85(+0.95%)
Apr 19, 2024 194.45 196.69 193.18 194.51 1,765,601 +1.35(+0.70%)
Apr 18, 2024 201.13 201.13 191.90 193.16 2,739,552 -7.37(-3.67%)
Apr 17, 2024 203.03 203.65 199.50 200.53 1,834,107 -1.39(-0.69%)
Apr 16, 2024 205.38 205.70 199.74 201.92 1,614,926 -3.13(-1.53%)
Apr 15, 2024 208.55 208.79 204.22 205.05 2,611,707 -1.73(-0.84%)
Apr 12, 2024 211.83 211.96 205.68 206.78 2,106,984 -3.47(-1.65%)
Apr 11, 2024 210.11 211.80 207.06 210.25 2,229,963 +1.04(+0.50%)
Apr 10, 2024 209.81 213.19 208.56 209.21 2,689,118 -0.89(-0.42%)
Apr 09, 2024 214.92 215.92 208.08 210.10 3,081,713 -4.81(-2.24%)
Apr 08, 2024 216.49 217.65 214.54 214.92 2,502,047 -2.13(-0.98%)
Apr 05, 2024 217.48 219.01 215.56 217.05 2,715,823 +2.85(+1.33%)
Apr 04, 2024 214.92 216.77 213.35 214.19 3,218,959 +1.28(+0.60%)
Apr 03, 2024 209.74 216.51 209.74 212.91 3,940,072 +3.55(+1.69%)
Apr 02, 2024 203.52 209.53 202.56 209.37 3,550,270 +6.90(+3.41%)
Apr 01, 2024 199.38 203.53 197.56 202.47 2,221,684 +2.88(+1.44%)
Mar 28, 2024 195.87 200.13 199.74 199.58 6,122,344 +4.47(+2.29%)
Mar 27, 2024 194.79 196.22 193.49 195.12 1,691,081 -0.39(-0.20%)
Mar 26, 2024 198.09 198.98 195.22 195.50 1,689,398 -2.43(-1.23%)
Mar 25, 2024 199.09 201.08 197.62 197.93 2,061,709 -0.34(-0.17%)
Mar 22, 2024 198.10 198.71 196.41 198.27 2,303,301 +0.95(+0.48%)
Mar 21, 2024 196.21 197.99 194.46 197.31 1,697,381 +1.45(+0.74%)
Mar 20, 2024 193.66 196.48 192.72 195.87 1,975,888 +1.17(+0.60%)
Mar 19, 2024 191.71 194.88 191.16 194.70 2,533,150 +3.06(+1.60%)
Mar 18, 2024 192.91 193.21 190.33 191.64 2,091,671 -0.36(-0.19%)
Mar 15, 2024 187.43 193.26 187.43 192.00 9,131,516 +4.81(+2.57%)
Mar 14, 2024 188.89 190.44 185.97 187.18 3,033,580 +0.09(+0.05%)
Mar 13, 2024 181.54 188.01 181.49 187.09 3,542,143 +7.62(+4.24%)
Mar 12, 2024 179.62 181.21 176.95 179.48 2,770,459 -0.21(-0.12%)
Mar 11, 2024 176.71 179.90 175.47 179.68 2,489,667 +1.84(+1.04%)
Mar 08, 2024 176.41 179.46 176.41 177.84 2,537,217 +0.57(+0.32%)
Mar 07, 2024 174.82 178.52 173.98 177.27 2,753,034 +3.75(+2.16%)
Mar 06, 2024 174.33 175.67 171.85 173.51 2,507,681 +0.01(+0.01%)
Mar 05, 2024 171.60 176.30 171.29 173.50 2,802,838 +1.41(+0.82%)
Mar 04, 2024 171.07 174.30 169.71 172.10 3,184,897 +0.53(+0.31%)
Mar 01, 2024 168.73 172.67 168.73 171.56 2,789,599 +3.94(+2.35%)
Feb 29, 2024 165.78 168.38 164.92 167.62 4,633,852 +2.05(+1.24%)
Feb 28, 2024 169.12 169.94 164.79 165.57 2,629,981 -3.93(-2.32%)
Feb 27, 2024 171.28 172.50 169.28 169.50 2,102,504 -1.30(-0.76%)
Feb 26, 2024 168.02 173.62 167.42 170.80 2,762,268 +2.87(+1.71%)
Feb 23, 2024 165.44 168.85 164.62 167.93 1,947,775 +1.77(+1.07%)
Feb 22, 2024 163.55 166.38 162.10 166.15 2,585,898 +1.68(+1.02%)
Feb 21, 2024 163.05 164.79 162.34 164.47 2,568,475 +1.74(+1.07%)
Feb 20, 2024 167.06 167.20 162.06 162.73 2,922,255 -4.85(-2.89%)
Feb 16, 2024 169.00 169.72 167.48 167.58 1,992,868 -1.28(-0.76%)
Feb 15, 2024 166.69 170.03 166.40 168.86 2,124,301 +1.41(+0.84%)
Feb 14, 2024 168.73 169.22 164.73 167.45 2,546,371 +0.00(+0.00%)
Feb 13, 2024 166.09 168.45 164.45 167.45 2,401,327 +0.98(+0.59%)
Feb 12, 2024 168.12 169.24 166.28 166.47 2,812,499 -1.06(-0.64%)
Feb 09, 2024 167.38 168.25 166.31 167.54 2,217,660 +0.29(+0.17%)
Feb 08, 2024 167.16 168.94 166.24 167.25 1,863,814 +0.09(+0.05%)
Feb 07, 2024 164.94 167.49 164.72 167.16 1,980,784 +2.91(+1.77%)
Feb 06, 2024 168.95 170.84 164.06 164.25 2,823,390 -4.42(-2.62%)
Feb 05, 2024 163.14 169.11 162.02 168.67 3,479,895 +4.72(+2.88%)
Feb 02, 2024 165.43 166.02 161.94 163.95 2,334,533 -1.18(-0.72%)
Feb 01, 2024 164.06 166.81 161.16 165.13 3,249,868 +1.90(+1.17%)
Jan 31, 2024 167.56 168.97 161.28 163.23 4,320,707 -4.23(-2.52%)
Jan 30, 2024 159.93 167.74 156.30 167.46 5,943,247 +9.61(+6.09%)
Jan 29, 2024 158.25 158.64 156.23 157.85 3,177,167 -0.38(-0.24%)
Jan 26, 2024 154.94 158.53 154.05 158.22 3,295,823 +3.20(+2.07%)
Jan 25, 2024 154.26 155.71 152.68 155.02 2,954,486 +2.14(+1.40%)
Jan 24, 2024 152.75 153.31 151.79 152.88 1,877,195 +1.11(+0.73%)
Jan 23, 2024 151.56 152.69 150.28 151.76 2,643,468 -0.46(-0.30%)
Jan 22, 2024 150.99 152.31 149.44 152.23 2,699,940 +1.44(+0.95%)
Jan 19, 2024 150.14 150.89 149.56 150.79 2,528,954 +1.16(+0.78%)
Jan 18, 2024 149.38 150.17 146.76 149.63 2,761,627 -0.20(-0.13%)
Jan 17, 2024 150.26 152.55 149.26 149.82 2,730,104 -2.09(-1.38%)
Jan 16, 2024 156.14 157.72 151.79 151.91 3,314,420 -3.29(-2.12%)
Jan 12, 2024 155.39 156.63 154.26 155.21 2,509,569 +2.04(+1.33%)
Jan 11, 2024 151.22 153.77 151.22 153.16 2,587,952 +2.51(+1.67%)
Jan 10, 2024 152.50 153.67 149.76 150.65 2,360,941 -1.45(-0.95%)
Jan 09, 2024 153.75 153.89 151.69 152.10 2,808,067 -1.92(-1.25%)
Jan 08, 2024 147.85 154.10 146.33 154.02 3,153,144 +3.71(+2.47%)
Jan 05, 2024 152.53 153.75 149.38 150.32 3,422,882 -0.89(-0.59%)
Jan 04, 2024 157.54 159.99 151.14 151.20 4,560,805 -4.42(-2.84%)
Jan 03, 2024 150.32 157.70 150.20 155.63 4,740,402 +5.45(+3.63%)
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.