MPC Historical Prices | Marathon Petroleum Corporation Stock

Dow

0.39% Nasdaq

0.08%

Marathon Petroleum Corporation (MPC)

-NYSE

65.34 1.05(1.63%) 4:01PM EDT|After Hours : 65.53 0.19 (0.30%) 4:04PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	64.15	64.75	63.38	64.29	3,324,400	64.29
Sep 30, 2013	63.75	64.57	63.04	64.32	4,573,900	64.32
Sep 27, 2013	64.50	65.62	64.31	64.94	3,552,700	64.94
Sep 26, 2013	64.45	64.94	63.66	64.14	3,085,400	64.14
Sep 25, 2013	64.54	65.36	63.62	64.47	4,322,800	64.47
Sep 24, 2013	63.01	64.69	62.51	64.31	4,495,600	64.31
Sep 23, 2013	64.45	64.59	62.93	62.99	3,663,900	62.99
Sep 20, 2013	65.41	65.80	64.38	64.51	5,208,000	64.51
Sep 19, 2013	66.81	67.55	65.14	65.41	4,892,000	65.41
Sep 18, 2013	66.23	66.63	65.36	66.26	4,109,000	66.26
Sep 17, 2013	66.88	67.48	65.56	66.21	3,329,000	66.21
Sep 16, 2013	68.33	68.55	66.90	66.95	2,188,300	66.95
Sep 13, 2013	67.32	68.58	67.12	67.89	2,898,700	67.89
Sep 12, 2013	67.63	67.81	66.63	66.93	2,681,100	66.93
Sep 11, 2013	68.18	68.38	66.65	67.71	3,773,400	67.71
Sep 10, 2013	69.47	69.55	67.91	68.10	4,427,000	68.10
Sep 9, 2013	70.86	71.00	69.34	69.61	3,887,400	69.61
Sep 6, 2013	72.27	72.72	70.47	70.85	3,006,800	70.85
Sep 5, 2013	73.77	74.35	72.05	72.10	2,446,000	72.10
Sep 4, 2013	73.13	73.97	72.69	73.66	1,818,600	73.66
Sep 3, 2013	73.62	74.55	73.15	73.44	2,238,700	73.44
Aug 30, 2013	73.93	74.66	72.21	72.51	2,407,800	72.51
Aug 29, 2013	73.82	74.76	73.20	73.63	1,915,700	73.63
Aug 28, 2013	73.32	74.55	73.09	74.04	2,166,700	74.04
Aug 27, 2013	73.88	74.48	72.70	73.10	3,214,500	73.10
Aug 26, 2013	75.25	76.11	74.70	74.81	2,937,500	74.81
Aug 23, 2013	75.07	76.58	74.68	75.06	3,930,700	75.06
Aug 22, 2013	72.28	75.74	71.96	74.86	3,511,400	74.86
Aug 21, 2013	70.76	72.98	70.24	71.85	2,530,300	71.85
Aug 20, 2013	69.05	71.67	68.54	70.99	3,324,700	70.99
Aug 19, 2013	69.54	70.91	69.03	69.05	3,140,500	69.05
Aug 19, 2013	0.42 Dividend
Aug 16, 2013	70.65	70.65	68.83	70.00	3,689,700	69.58
Aug 15, 2013	73.27	73.28	70.58	70.67	4,007,500	70.25
Aug 14, 2013	74.77	75.49	73.66	73.69	3,359,900	73.25
Aug 13, 2013	73.39	75.07	73.01	74.94	2,088,300	74.49
Aug 12, 2013	72.93	73.73	72.45	73.05	2,384,400	72.61
Aug 9, 2013	72.73	73.42	72.50	73.24	2,369,700	72.80
Aug 8, 2013	71.89	73.90	71.77	72.49	2,713,600	72.06
Aug 7, 2013	71.10	72.30	70.80	71.72	2,811,600	71.29
Aug 6, 2013	71.69	73.19	70.50	71.12	3,691,800	70.69
Aug 5, 2013	71.76	71.95	70.83	71.69	1,987,500	71.26
Aug 2, 2013	73.88	74.17	71.55	71.93	3,611,600	71.50
Aug 1, 2013	73.86	76.02	73.86	75.09	3,414,500	74.64
Jul 31, 2013	73.05	74.75	72.38	73.33	2,922,700	72.89
Jul 30, 2013	72.50	73.58	72.24	73.01	2,531,400	72.57
Jul 29, 2013	71.99	72.49	71.35	72.23	1,872,500	71.80
Jul 26, 2013	71.98	72.75	71.39	71.91	1,663,600	71.48
Jul 25, 2013	70.08	72.17	69.81	72.05	2,535,400	71.62
Jul 24, 2013	71.84	71.89	69.88	70.39	2,580,900	69.97
Jul 23, 2013	70.05	72.36	69.93	71.77	2,698,200	71.34
Jul 22, 2013	69.65	70.23	69.00	69.84	2,415,300	69.42
Jul 19, 2013	68.86	69.65	67.89	69.60	3,333,300	69.18
Jul 18, 2013	69.97	70.10	68.00	68.29	4,174,300	67.88
Jul 17, 2013	69.91	70.85	69.73	69.75	2,225,000	69.33
Jul 16, 2013	71.49	72.45	69.06	69.93	5,113,300	69.51
Jul 15, 2013	73.21	73.91	72.33	73.10	2,592,700	72.66
Jul 12, 2013	70.42	74.20	70.20	73.24	4,493,400	72.80
Jul 11, 2013	69.50	71.68	68.78	71.51	3,788,700	71.08
Jul 10, 2013	70.41	70.45	67.95	68.30	3,564,600	67.89
Jul 9, 2013	69.93	70.38	69.37	70.12	2,409,600	69.70
Jul 8, 2013	69.19	70.48	69.19	69.44	3,401,400	69.02
Jul 5, 2013	68.92	70.66	67.60	68.99	3,080,700	68.58
Jul 3, 2013	69.12	70.85	67.58	70.73	2,757,300	70.31
Jul 2, 2013	70.59	70.89	68.34	69.29	4,250,400	68.87
Jul 1, 2013	70.83	72.65	70.05	70.38	2,778,000	69.96
Jun 28, 2013	70.84	71.11	70.30	71.06	7,538,800	70.63
* 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.

Search for share prices

More On MPC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Marathon Petroleum Corporation (MPC)