MPC Historical Prices | Marathon Petroleum Corporation Stock

Dow

0.50% Nasdaq

0.35%

Marathon Petroleum Corporation (MPC)

-NYSE

83.84 0.76(0.90%) 2:13PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	82.65	86.00	82.54	84.60	3,789,800	84.60
May 17, 2013	79.11	83.05	79.11	82.68	4,496,400	82.68
May 16, 2013	79.04	80.75	78.30	78.52	3,013,900	78.52
May 15, 2013	77.87	80.31	77.87	79.38	2,868,300	79.38
May 14, 2013	76.41	77.96	76.16	77.85	2,853,000	77.85
May 14, 2013	0.35 Dividend
May 13, 2013	77.22	77.68	75.81	76.45	3,055,200	76.10
May 10, 2013	77.77	77.77	76.22	77.38	3,960,000	77.03
May 9, 2013	78.44	78.98	77.16	78.47	2,834,600	78.11
May 8, 2013	81.25	81.36	78.27	78.61	3,966,100	78.25
May 7, 2013	80.87	81.91	80.18	81.44	3,311,700	81.07
May 6, 2013	77.97	80.78	77.72	80.34	2,863,300	79.97
May 3, 2013	76.48	78.68	76.48	78.10	4,411,700	77.74
May 2, 2013	73.60	76.61	73.57	75.80	4,759,800	75.45
May 1, 2013	77.60	77.61	73.46	73.47	7,954,200	73.13
Apr 30, 2013	79.93	81.63	76.85	78.36	6,938,000	78.00
Apr 29, 2013	81.71	83.33	81.61	82.41	2,709,600	82.03
Apr 26, 2013	81.60	81.71	80.41	81.35	2,128,600	80.98
Apr 25, 2013	83.19	84.30	81.39	81.62	2,699,800	81.25
Apr 24, 2013	82.07	83.53	81.94	82.62	2,662,900	82.24
Apr 23, 2013	80.11	81.98	80.05	81.55	2,637,200	81.18
Apr 22, 2013	78.86	80.84	77.96	79.99	2,892,000	79.62
Apr 19, 2013	77.41	78.77	76.78	78.75	3,106,600	78.39
Apr 18, 2013	76.57	77.99	75.31	76.99	3,954,500	76.64
Apr 17, 2013	77.74	78.35	75.20	76.61	3,879,600	76.26
Apr 16, 2013	78.40	79.39	77.68	78.87	3,602,200	78.51
Apr 15, 2013	79.19	80.21	77.14	77.52	5,453,600	77.17
Apr 12, 2013	80.99	81.42	78.40	80.29	4,971,700	79.92
Apr 11, 2013	84.30	84.57	80.75	82.07	5,353,700	81.69
Apr 10, 2013	85.16	85.55	84.00	84.34	2,550,200	83.95
Apr 9, 2013	83.66	85.36	82.66	84.80	2,598,100	84.41
Apr 8, 2013	82.88	83.48	81.94	83.36	2,496,200	82.98
Apr 5, 2013	81.05	82.85	79.50	82.37	3,176,200	81.99
Apr 4, 2013	81.16	83.90	80.75	82.62	4,169,200	82.24
Apr 3, 2013	85.47	85.47	78.50	81.39	9,313,000	81.02
Apr 2, 2013	90.37	90.54	84.76	85.48	4,334,400	85.09
Apr 1, 2013	89.55	90.03	88.29	89.83	2,485,400	89.42
Mar 28, 2013	89.67	90.45	89.31	89.60	2,637,800	89.19
Mar 27, 2013	90.52	90.88	89.40	89.67	2,868,500	89.26
Mar 26, 2013	90.69	91.57	90.19	90.93	2,621,900	90.51
Mar 25, 2013	91.77	92.73	89.71	90.19	2,851,500	89.78
Mar 22, 2013	89.46	91.89	89.20	90.91	2,532,700	90.49
Mar 21, 2013	90.53	91.23	89.04	89.06	3,824,900	88.65
Mar 20, 2013	89.46	91.98	89.08	91.13	3,080,300	90.71
Mar 19, 2013	88.67	89.47	87.35	88.31	3,134,900	87.91
Mar 18, 2013	86.90	89.74	86.30	88.74	2,770,400	88.33
Mar 15, 2013	87.81	88.61	87.30	87.93	4,934,900	87.53
Mar 14, 2013	87.26	87.86	86.09	87.70	3,670,500	87.30
Mar 13, 2013	88.53	88.73	86.18	86.83	4,749,800	86.43
Mar 12, 2013	87.74	89.86	87.28	88.99	2,968,300	88.58
Mar 11, 2013	88.48	88.58	87.00	87.89	3,958,200	87.49
Mar 8, 2013	89.04	89.40	87.63	89.02	3,747,600	88.61
Mar 7, 2013	88.60	89.02	87.28	88.28	3,700,200	87.88
Mar 6, 2013	89.25	89.68	88.26	88.54	2,974,700	88.13
Mar 5, 2013	90.09	90.47	87.70	88.75	6,018,800	88.34
Mar 4, 2013	84.81	89.95	84.71	89.79	5,894,100	89.38
Mar 1, 2013	82.34	85.01	82.34	85.01	3,371,000	84.62
Feb 28, 2013	82.64	83.86	82.56	82.88	2,406,700	82.50
Feb 27, 2013	80.38	83.26	80.18	82.74	2,986,500	82.36
Feb 26, 2013	79.39	80.66	78.33	80.55	2,891,200	80.18
Feb 25, 2013	81.74	82.94	79.24	79.28	2,961,100	78.92
Feb 22, 2013	81.30	81.59	79.96	81.53	2,610,900	81.16
Feb 21, 2013	79.88	81.20	77.66	80.59	5,295,000	80.22
Feb 20, 2013	84.06	84.63	80.05	80.23	4,781,500	79.86
Feb 19, 2013	83.03	84.27	82.56	84.21	4,299,100	83.82
Feb 15, 2013	82.81	83.18	81.51	82.56	2,839,100	82.18
Feb 15, 2013	0.35 Dividend
Feb 14, 2013	81.18	83.75	80.91	83.16	2,960,600	82.43
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MPC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Marathon Petroleum Corporation (MPC)