Marathon Petroleum (NY: MPC )

54.38 USD -1.56 (-2.79%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 54.75 55.92 54.19 54.38 6,118,014 -1.56(-2.79%)
Aug 03, 2021 54.28 55.95 53.66 55.94 4,892,483 +1.48(+2.72%)
Aug 02, 2021 55.29 56.41 54.24 54.46 5,258,623 -0.76(-1.38%)
Jul 30, 2021 55.50 56.09 54.78 55.22 3,642,459 -0.71(-1.27%)
Jul 29, 2021 56.11 56.47 55.47 55.93 3,210,831 +0.65(+1.18%)
Jul 28, 2021 54.65 55.81 54.14 55.28 3,196,525 +0.94(+1.73%)
Jul 27, 2021 53.99 54.48 53.61 54.34 3,625,565 -0.32(-0.59%)
Jul 26, 2021 53.83 54.74 53.83 54.66 3,948,235 +1.23(+2.30%)
Jul 23, 2021 53.20 53.70 52.64 53.43 3,058,369 +0.04(+0.07%)
Jul 22, 2021 53.82 53.82 52.79 53.39 3,179,230 -0.69(-1.28%)
Jul 21, 2021 52.96 54.51 52.93 54.08 5,798,919 +1.96(+3.76%)
Jul 20, 2021 51.07 52.27 50.46 52.12 5,664,690 +1.24(+2.44%)
Jul 19, 2021 51.22 51.79 50.19 50.88 10,785,914 -2.38(-4.47%)
Jul 16, 2021 54.67 54.83 53.14 53.26 6,763,745 -0.99(-1.82%)
Jul 15, 2021 54.60 55.17 54.02 54.25 7,349,012 -0.87(-1.58%)
Jul 14, 2021 57.22 57.84 55.01 55.12 7,798,748 -2.28(-3.97%)
Jul 13, 2021 57.97 58.16 57.16 57.40 4,936,136 -0.93(-1.59%)
Jul 12, 2021 58.14 59.17 57.62 58.33 4,943,609 -0.35(-0.60%)
Jul 09, 2021 58.07 58.74 57.18 58.68 5,776,238 +1.23(+2.14%)
Jul 08, 2021 56.75 57.91 56.38 57.45 6,898,305 -0.50(-0.86%)
Jul 07, 2021 58.80 59.18 57.32 57.95 4,186,482 -1.02(-1.73%)
Jul 06, 2021 60.81 60.98 58.80 58.97 9,406,553 -2.10(-3.44%)
Jul 02, 2021 61.50 61.50 60.38 61.07 4,312,487 -0.20(-0.33%)
Jul 01, 2021 61.45 61.78 60.82 61.27 4,013,958 +0.85(+1.41%)
Jun 30, 2021 60.30 60.85 60.04 60.42 3,822,245 +0.34(+0.57%)
Jun 29, 2021 60.92 61.12 60.01 60.08 3,630,074 -0.42(-0.69%)
Jun 28, 2021 62.40 62.53 60.41 60.50 6,040,995 -2.05(-3.28%)
Jun 25, 2021 62.48 62.73 61.71 62.55 9,623,053 +0.21(+0.34%)
Jun 24, 2021 62.00 62.50 61.44 62.34 2,646,002 +0.79(+1.28%)
Jun 23, 2021 62.06 62.85 61.53 61.55 3,538,810 +0.21(+0.34%)
Jun 22, 2021 60.74 61.69 60.38 61.34 4,244,200 +0.29(+0.48%)
Jun 21, 2021 59.33 61.17 59.15 61.05 4,657,794 +2.18(+3.70%)
Jun 18, 2021 60.17 60.51 58.86 58.87 8,980,629 -2.09(-3.43%)
Jun 17, 2021 63.27 63.76 60.43 60.96 7,209,965 -2.32(-3.67%)
Jun 16, 2021 63.47 63.81 62.70 63.28 5,432,365 -0.39(-0.61%)
Jun 15, 2021 63.30 64.29 63.06 63.67 6,231,409 +0.68(+1.08%)
Jun 14, 2021 63.38 63.71 62.77 62.99 8,772,230 -0.19(-0.30%)
Jun 11, 2021 63.70 64.00 63.16 63.18 3,672,474 -0.26(-0.41%)
Jun 10, 2021 64.66 64.84 63.05 63.44 6,980,084 -0.17(-0.27%)
Jun 09, 2021 64.29 64.70 63.55 63.61 13,190,594 -0.48(-0.75%)
Jun 08, 2021 63.26 64.17 62.79 64.09 9,854,873 +0.75(+1.18%)
Jun 07, 2021 63.62 64.03 63.02 63.34 5,919,820 -0.33(-0.52%)
Jun 04, 2021 63.69 63.88 62.81 63.67 5,751,810 +0.41(+0.65%)
Jun 03, 2021 62.90 63.70 62.47 63.26 7,620,793 +0.28(+0.44%)
Jun 02, 2021 63.00 63.38 62.14 62.98 7,550,879 +0.48(+0.77%)
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.