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

Marathon Petroleum (NY: MPC )

164.39 -1.96 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Jan 02, 2024 146.90 150.23 146.90 150.18 3,233,711 +3.94(+2.70%)
Dec 29, 2023 145.79 147.58 145.49 146.24 2,543,540 +1.46(+1.01%)
Dec 28, 2023 146.88 147.36 144.77 144.78 2,406,841 -2.96(-2.00%)
Dec 27, 2023 149.31 149.75 147.41 147.73 1,737,396 -2.17(-1.45%)
Dec 26, 2023 149.65 150.95 148.51 149.90 1,547,605 +1.19(+0.80%)
Dec 22, 2023 151.65 151.97 148.62 148.71 2,152,235 -1.76(-1.17%)
Dec 21, 2023 151.45 152.89 149.22 150.47 2,095,039 -0.96(-0.63%)
Dec 20, 2023 152.12 154.04 151.22 151.43 3,135,847 -0.14(-0.09%)
Dec 19, 2023 149.69 151.64 148.81 151.57 2,819,363 +1.93(+1.29%)
Dec 18, 2023 148.77 150.88 148.23 149.64 3,355,188 +3.38(+2.31%)
Dec 15, 2023 143.62 147.36 142.44 146.25 12,540,971 -2.47(-1.66%)
Dec 14, 2023 146.93 148.73 145.21 148.73 3,611,023 +4.17(+2.88%)
Dec 13, 2023 141.16 144.70 140.53 144.56 3,506,999 +3.24(+2.29%)
Dec 12, 2023 140.49 141.91 139.43 141.32 2,972,770 -0.47(-0.33%)
Dec 11, 2023 140.46 142.67 140.23 141.79 3,061,606 +0.82(+0.58%)
Dec 08, 2023 140.57 142.08 140.03 140.97 3,137,074 +1.42(+1.02%)
Dec 07, 2023 141.55 142.92 138.96 139.55 3,658,964 -1.58(-1.12%)
Dec 06, 2023 145.64 145.64 141.04 141.13 4,098,362 -5.66(-3.85%)
Dec 05, 2023 149.27 150.83 146.49 146.79 2,801,333 -2.43(-1.63%)
Dec 04, 2023 147.85 149.80 146.34 149.22 3,119,757 -0.03(-0.02%)
Dec 01, 2023 146.65 151.57 146.31 149.25 3,169,957 +2.20(+1.49%)
Nov 30, 2023 146.29 149.46 145.15 147.05 6,059,455 +1.75(+1.20%)
Nov 29, 2023 149.14 150.08 145.05 145.31 2,978,560 -2.53(-1.71%)
Nov 28, 2023 148.84 150.38 147.69 147.84 2,500,834 -0.55(-0.37%)
Nov 27, 2023 146.92 148.54 146.24 148.39 2,210,393 +1.03(+0.70%)
Nov 24, 2023 147.65 149.34 147.22 147.36 1,282,623 +0.28(+0.19%)
Nov 22, 2023 142.92 147.24 142.00 147.07 2,457,861 +1.56(+1.07%)
Nov 21, 2023 145.79 146.09 144.00 145.52 1,954,469 -1.34(-0.91%)
Nov 20, 2023 146.78 148.47 146.41 146.86 2,421,734 +1.07(+0.74%)
Nov 17, 2023 144.16 148.12 143.81 145.78 3,503,284 +2.76(+1.93%)
Nov 16, 2023 146.75 148.34 141.81 143.02 3,544,855 -5.16(-3.48%)
Nov 15, 2023 147.59 150.62 147.16 148.18 3,277,993 +0.48(+0.32%)
Nov 14, 2023 144.40 148.12 144.40 147.70 3,046,047 +3.83(+2.66%)
Nov 13, 2023 142.21 144.45 141.63 143.87 2,448,797 +1.60(+1.12%)
Nov 10, 2023 140.57 142.55 139.74 142.27 2,425,583 +3.27(+2.35%)
Nov 09, 2023 141.16 142.14 138.63 139.00 2,343,526 -1.67(-1.19%)
Nov 08, 2023 142.37 143.29 140.27 140.67 3,009,072 -2.61(-1.82%)
Nov 07, 2023 145.38 145.65 141.89 143.28 2,900,099 -3.69(-2.51%)
Nov 06, 2023 149.00 149.63 145.81 146.96 2,476,325 -0.84(-0.57%)
Nov 03, 2023 152.38 152.42 146.94 147.81 3,341,757 -4.89(-3.20%)
Nov 02, 2023 152.16 156.50 150.90 152.70 3,905,297 +0.55(+0.36%)
Nov 01, 2023 149.43 154.53 148.27 152.15 4,104,133 +3.88(+2.62%)
Oct 31, 2023 145.47 148.98 141.61 148.27 4,222,662 +4.30(+2.99%)
Oct 30, 2023 143.98 145.60 141.66 143.97 3,008,243 +0.84(+0.59%)
Oct 27, 2023 144.82 145.35 141.71 143.12 3,595,206 -2.02(-1.39%)
Oct 26, 2023 143.66 145.49 141.27 145.14 2,988,111 +0.70(+0.48%)
Oct 25, 2023 146.20 147.33 144.25 144.44 2,529,126 -1.25(-0.86%)
Oct 24, 2023 146.75 148.41 145.43 145.70 1,794,248 -0.80(-0.55%)
Oct 23, 2023 147.80 148.00 144.97 146.50 2,470,927 -1.38(-0.94%)
Oct 20, 2023 149.67 150.74 147.84 147.89 2,528,753 -1.94(-1.30%)
Oct 19, 2023 150.90 151.29 149.14 149.83 1,944,893 -1.13(-0.75%)
Oct 18, 2023 148.44 151.29 148.37 150.95 2,260,065 +2.60(+1.75%)
Oct 17, 2023 147.54 149.49 147.50 148.36 2,031,436 +0.58(+0.39%)
Oct 16, 2023 146.47 148.72 146.09 147.78 2,454,989 +2.50(+1.72%)
Oct 13, 2023 146.48 147.44 145.18 145.28 2,620,445 +0.60(+0.41%)
Oct 12, 2023 146.41 146.71 143.38 144.68 2,829,722 -0.91(-0.63%)
Oct 11, 2023 144.75 146.41 143.58 145.59 2,881,688 -0.38(-0.26%)
Oct 10, 2023 142.75 146.48 142.75 145.97 3,005,573 +2.29(+1.60%)
Oct 09, 2023 142.64 144.17 141.04 143.68 3,421,183 +3.32(+2.37%)
Oct 06, 2023 140.03 142.67 138.91 140.36 3,439,937 +0.88(+0.63%)
Oct 05, 2023 137.64 140.89 137.17 139.47 4,084,225 +0.38(+0.27%)
Oct 04, 2023 141.99 142.08 136.57 139.09 5,893,687 -5.27(-3.65%)
Oct 03, 2023 145.44 146.47 141.40 144.37 3,809,272 -2.70(-1.83%)
Oct 02, 2023 148.08 148.61 145.47 147.06 4,067,113 -1.29(-0.87%)
Sep 29, 2023 151.17 151.58 147.11 148.36 3,398,171 -3.03(-2.00%)
Sep 28, 2023 148.90 153.10 148.87 151.38 3,054,593 +1.96(+1.31%)
Sep 27, 2023 149.02 150.57 148.25 149.43 2,763,937 +1.38(+0.93%)
Sep 26, 2023 149.87 149.98 147.36 148.04 3,065,280 -3.12(-2.06%)
Sep 25, 2023 149.65 151.53 150.58 151.16 2,166,498 +0.73(+0.48%)
Sep 22, 2023 152.65 154.57 150.17 150.43 2,865,796 -1.28(-0.85%)
Sep 21, 2023 152.67 156.35 150.23 151.72 4,235,859 +2.06(+1.38%)
Sep 20, 2023 148.91 151.63 148.73 149.66 2,591,282 +0.51(+0.34%)
Sep 19, 2023 154.54 154.54 147.31 149.15 4,598,933 -4.11(-2.68%)
Sep 18, 2023 152.45 154.72 152.04 153.26 3,063,616 +2.48(+1.65%)
Sep 15, 2023 151.19 152.74 150.02 150.78 11,870,441 -2.33(-1.52%)
Sep 14, 2023 154.05 154.61 152.82 153.11 3,597,317 +0.70(+0.46%)
Sep 13, 2023 152.88 153.42 150.95 152.41 3,241,151 -0.34(-0.22%)
Sep 12, 2023 151.60 153.64 150.27 152.76 2,898,487 +1.73(+1.14%)
Sep 11, 2023 152.87 154.88 149.96 151.03 3,879,403 -1.22(-0.80%)
Sep 08, 2023 149.40 153.78 148.82 152.25 4,521,391 +4.33(+2.93%)
Sep 07, 2023 145.70 148.05 145.08 147.91 3,714,750 +2.94(+2.03%)
Sep 06, 2023 143.76 145.67 143.14 144.97 2,645,766 +0.85(+0.59%)
Sep 05, 2023 143.74 145.37 143.33 144.12 3,142,347 +1.04(+0.73%)
Sep 01, 2023 142.24 144.01 141.85 143.08 3,088,635 +3.13(+2.23%)
Aug 31, 2023 140.72 140.92 137.07 139.96 5,217,336 -0.36(-0.26%)
Aug 30, 2023 141.00 141.13 140.03 140.32 2,589,476 -0.13(-0.09%)
Aug 29, 2023 140.06 140.63 138.87 140.44 2,725,799 +0.23(+0.17%)
Aug 28, 2023 141.38 142.41 139.41 140.21 2,571,056 -0.93(-0.66%)
Aug 25, 2023 141.42 142.81 139.49 141.14 4,571,274 +0.37(+0.26%)
Aug 24, 2023 140.03 141.90 139.24 140.77 2,946,206 +0.34(+0.24%)
Aug 23, 2023 139.05 140.60 136.93 140.43 3,718,929 +0.29(+0.21%)
Aug 22, 2023 140.43 141.44 139.72 140.13 2,377,214 +0.10(+0.07%)
Aug 21, 2023 142.24 142.59 138.49 140.03 3,565,603 -1.74(-1.22%)
Aug 18, 2023 138.71 141.87 138.34 141.77 3,217,974 +2.09(+1.49%)
Aug 17, 2023 140.52 142.34 139.47 139.68 3,418,799 +1.07(+0.77%)
Aug 16, 2023 139.79 142.30 138.32 138.61 3,695,919 -1.20(-0.86%)
Aug 15, 2023 141.80 143.44 138.93 139.81 5,680,403 -5.07(-3.50%)
Aug 14, 2023 145.32 146.01 143.89 144.88 3,526,217 -1.18(-0.81%)
Aug 11, 2023 142.13 146.07 142.12 146.06 4,507,130 +4.36(+3.08%)
Aug 10, 2023 141.43 143.88 140.71 141.70 4,241,924 +1.20(+0.85%)
Aug 09, 2023 139.47 142.94 138.81 140.50 4,899,418 +2.21(+1.60%)
Aug 08, 2023 135.14 139.10 134.17 138.28 4,339,250 +1.74(+1.27%)
Aug 07, 2023 135.71 138.21 135.35 136.55 4,210,272 +2.00(+1.49%)
Aug 04, 2023 133.89 136.40 133.42 134.55 3,572,779 +1.69(+1.27%)
Aug 03, 2023 132.11 134.00 130.35 132.86 3,812,570 +0.34(+0.26%)
Aug 02, 2023 131.79 134.03 130.35 132.52 4,591,670 +0.91(+0.69%)
Aug 01, 2023 128.54 131.67 127.97 131.61 3,580,185 +1.87(+1.44%)
Jul 31, 2023 128.77 130.60 128.66 129.74 4,169,390 +1.16(+0.90%)
Jul 28, 2023 126.88 128.69 126.48 128.58 2,623,952 +2.19(+1.74%)
Jul 27, 2023 127.46 128.11 124.91 126.38 3,103,417 -0.75(-0.59%)
Jul 26, 2023 124.59 127.85 124.56 127.14 2,972,335 +1.70(+1.35%)
Jul 25, 2023 124.65 126.90 124.00 125.44 3,070,588 +0.22(+0.17%)
Jul 24, 2023 123.38 126.72 123.10 125.22 3,156,022 +2.51(+2.04%)
Jul 21, 2023 121.92 123.05 120.90 122.72 2,652,804 +1.53(+1.26%)
Jul 20, 2023 119.97 121.23 119.07 121.19 3,220,583 +2.09(+1.75%)
Jul 19, 2023 116.51 119.20 116.51 119.10 2,956,084 +2.61(+2.24%)
Jul 18, 2023 115.02 118.59 114.97 116.48 2,372,661 +1.27(+1.10%)
Jul 17, 2023 115.13 116.43 114.38 115.22 2,170,864 -0.27(-0.24%)
Jul 14, 2023 116.59 116.59 114.64 115.49 2,058,217 -1.47(-1.26%)
Jul 13, 2023 116.98 118.15 115.88 116.96 2,434,561 -0.04(-0.03%)
Jul 12, 2023 118.02 119.41 116.47 117.00 2,459,287 -0.05(-0.04%)
Jul 11, 2023 115.59 117.32 115.04 117.05 2,718,396 +2.12(+1.84%)
Jul 10, 2023 114.68 116.01 114.26 114.93 2,647,877 -0.18(-0.15%)
Jul 07, 2023 110.56 116.16 110.41 115.11 4,252,534 +4.56(+4.13%)
Jul 06, 2023 112.57 113.04 110.04 110.54 3,161,787 -2.80(-2.47%)
Jul 05, 2023 114.80 114.99 112.81 113.34 2,847,404 -1.30(-1.13%)
Jul 03, 2023 114.27 115.68 113.95 114.64 1,576,071 +0.92(+0.81%)
Jun 30, 2023 113.91 114.57 112.65 113.72 2,721,702 +0.25(+0.22%)
Jun 29, 2023 112.41 114.11 112.26 113.47 2,383,675 +1.21(+1.08%)
Jun 28, 2023 111.08 112.50 110.10 112.26 2,578,060 +1.09(+0.98%)
Jun 27, 2023 110.35 111.85 109.65 111.17 2,400,988 +0.92(+0.83%)
Jun 26, 2023 108.76 110.89 108.53 110.25 2,411,393 +1.37(+1.25%)
Jun 23, 2023 107.00 109.27 107.00 108.89 3,625,530 +0.21(+0.20%)
Jun 22, 2023 107.58 109.13 106.19 108.67 2,985,495 -0.56(-0.52%)
Jun 21, 2023 107.73 110.35 107.23 109.24 3,017,974 +1.03(+0.95%)
Jun 20, 2023 110.12 110.34 107.96 108.20 3,913,084 -2.29(-2.07%)
Jun 16, 2023 111.25 111.68 109.81 110.50 11,042,982 -0.53(-0.47%)
Jun 15, 2023 109.05 111.02 3,322,201 +5.73(+5.44%)
May 08, 2023 105.11 106.34 104.33 105.30 4,584,377 +1.75(+1.69%)
May 05, 2023 104.54 105.06 103.33 103.54 4,492,146 +1.78(+1.75%)
May 04, 2023 106.10 107.01 101.16 101.76 7,571,711 -4.85(-4.55%)
May 03, 2023 111.75 113.10 106.44 106.61 6,850,100 -6.68(-5.90%)
May 02, 2023 118.17 118.59 110.96 113.30 5,515,382 -5.32(-4.48%)
May 01, 2023 117.63 119.08 117.03 118.61 4,307,331 +0.44(+0.38%)
Apr 28, 2023 116.71 119.30 115.99 118.17 5,517,345 +0.55(+0.47%)
Apr 27, 2023 118.68 119.21 116.79 117.62 4,760,234 -1.07(-0.90%)
Apr 26, 2023 119.53 119.93 117.51 118.68 3,573,996 -0.60(-0.50%)
Apr 25, 2023 121.25 121.80 118.66 119.28 2,978,118 -3.25(-2.66%)
Apr 24, 2023 119.44 123.63 119.16 122.54 4,344,555 +2.89(+2.41%)
Apr 21, 2023 121.69 122.10 118.80 119.65 3,361,803 -2.09(-1.72%)
Apr 20, 2023 121.13 122.37 120.50 121.74 3,160,197 -0.68(-0.55%)
Apr 19, 2023 123.92 124.37 120.80 122.42 3,959,850 -2.59(-2.07%)
Apr 18, 2023 124.13 125.59 123.36 125.01 3,056,366 -0.23(-0.19%)
Apr 17, 2023 126.12 126.56 123.61 125.24 2,968,453 -1.43(-1.13%)
Apr 14, 2023 126.37 127.64 125.38 126.67 2,480,596 +0.29(+0.23%)
Apr 13, 2023 125.40 126.98 123.69 126.38 2,576,067 +0.25(+0.20%)
Apr 12, 2023 127.56 127.94 125.92 126.13 2,490,045 -1.91(-1.49%)
Apr 11, 2023 127.85 129.15 126.97 128.04 2,666,676 +0.92(+0.72%)
Apr 10, 2023 124.69 127.83 124.69 127.12 2,855,746 +2.48(+1.99%)
Apr 06, 2023 128.78 128.87 124.35 124.64 3,386,407 -3.90(-3.04%)
Apr 05, 2023 121.56 129.21 121.13 128.54 6,598,444 +6.67(+5.48%)
Apr 04, 2023 130.06 130.25 120.98 121.87 5,426,891 -9.51(-7.24%)
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.