Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

46.09+2.11 (+4.80%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 19, 2021	44.34	46.64	44.02	46.09	46.09	7,185,600
Jan 15, 2021	44.90	45.00	43.33	43.98	43.98	7,716,600
Jan 14, 2021	44.50	46.08	44.01	45.52	45.52	8,816,200
Jan 13, 2021	45.36	45.43	43.63	44.32	44.32	7,234,600
Jan 12, 2021	43.70	45.78	43.50	45.58	45.58	10,484,700
Jan 11, 2021	42.41	43.84	42.06	43.59	43.59	4,223,100
Jan 08, 2021	44.75	44.79	43.11	43.18	43.18	5,255,000
Jan 07, 2021	43.23	44.78	42.88	44.17	44.17	6,420,500
Jan 06, 2021	43.12	43.57	41.96	42.95	42.95	6,819,900
Jan 05, 2021	41.01	43.32	40.94	42.09	42.09	5,869,100
Jan 04, 2021	41.73	42.23	40.30	40.75	40.75	4,174,100
Dec 31, 2020	41.50	41.99	41.06	41.36	41.36	3,360,700
Dec 30, 2020	40.91	41.87	40.83	41.57	41.57	3,152,300
Dec 29, 2020	40.98	41.31	40.48	40.73	40.73	3,363,000
Dec 28, 2020	41.26	42.38	40.70	40.78	40.78	4,293,800
Dec 24, 2020	40.86	41.23	40.39	41.21	41.21	1,989,300
Dec 23, 2020	40.00	41.65	40.00	41.31	41.31	4,944,700
Dec 22, 2020	39.65	40.29	39.56	39.67	39.67	7,608,000
Dec 21, 2020	39.00	40.29	38.30	39.75	39.75	6,302,500
Dec 18, 2020	40.06	40.56	39.73	40.35	40.35	12,846,400
Dec 17, 2020	41.99	41.99	40.41	40.58	40.58	7,227,000
Dec 16, 2020	42.06	42.24	41.38	41.65	41.65	5,975,500
Dec 15, 2020	41.40	42.29	40.83	42.25	42.25	5,045,500
Dec 14, 2020	43.31	43.90	40.52	40.76	40.76	6,498,400
Dec 11, 2020	43.29	43.43	42.28	42.91	42.91	3,651,600
Dec 10, 2020	42.45	44.69	42.34	43.83	43.83	9,325,100
Dec 09, 2020	43.18	43.88	41.94	42.64	42.64	4,302,200
Dec 08, 2020	41.55	43.31	41.49	42.45	42.45	4,107,200
Dec 07, 2020	42.25	42.74	40.89	42.21	42.21	5,835,300
Dec 04, 2020	41.85	43.56	41.72	42.91	42.91	5,557,700
Dec 03, 2020	40.75	41.93	40.25	40.99	40.99	4,191,500
Dec 02, 2020	39.00	41.23	38.74	40.58	40.58	5,792,600
Dec 01, 2020	40.22	41.28	39.32	39.45	39.45	5,942,600
Nov 30, 2020	40.83	41.49	38.64	38.88	38.88	13,248,200
Nov 27, 2020	41.16	41.89	41.04	41.42	41.42	4,122,200
Nov 25, 2020	41.89	42.21	41.34	41.48	41.48	5,782,500
Nov 24, 2020	42.74	42.87	41.43	42.45	42.45	12,176,000
Nov 23, 2020	39.00	41.35	38.88	41.22	41.22	8,987,300
Nov 20, 2020	38.99	39.17	38.20	38.26	38.26	4,602,400
Nov 19, 2020	37.45	39.24	37.21	39.08	39.08	6,149,200
Nov 18, 2020	40.89	41.07	38.53	38.54	38.54	9,135,600
Nov 17, 2020	39.02	40.66	38.16	40.61	40.61	7,931,300
Nov 17, 2020	0.58 Dividend
Nov 16, 2020	39.44	40.87	38.67	40.73	40.15	15,288,200
Nov 13, 2020	35.19	37.64	35.02	37.56	37.03	7,917,600
Nov 12, 2020	36.48	36.64	34.42	34.70	34.21	8,952,800
Nov 11, 2020	37.84	38.22	36.74	37.19	36.66	5,687,600
Nov 10, 2020	37.40	37.67	36.28	37.64	37.10	12,599,800
Nov 09, 2020	35.68	38.22	35.65	36.47	35.95	17,209,800
Nov 06, 2020	31.70	32.47	31.29	31.58	31.13	7,181,600
Nov 05, 2020	31.65	32.52	31.52	31.83	31.38	7,109,500
Nov 04, 2020	31.92	32.73	31.13	31.70	31.25	7,392,500
Nov 03, 2020	31.68	32.34	31.46	31.91	31.46	8,395,600
Nov 02, 2020	28.92	31.81	28.54	31.30	30.85	11,738,200
Oct 30, 2020	28.50	29.53	28.16	29.50	29.08	8,784,600
Oct 29, 2020	27.01	28.88	26.77	28.83	28.42	6,478,500
Oct 28, 2020	27.27	27.94	26.79	27.50	27.11	8,389,000
Oct 27, 2020	28.44	29.00	28.05	28.19	27.79	4,681,200
Oct 26, 2020	29.25	29.29	28.15	28.60	28.19	6,438,500
Oct 23, 2020	29.87	30.58	29.06	29.89	29.46	6,050,900
Oct 22, 2020	28.61	29.65	28.09	29.51	29.09	6,250,000
Oct 21, 2020	28.74	29.49	28.29	28.82	28.41	5,732,500
Oct 20, 2020	28.60	29.50	28.50	29.24	28.82	6,047,600
Oct 19, 2020	29.39	29.51	28.17	28.25	27.85	8,570,100
Oct 16, 2020	30.34	30.52	29.32	29.37	28.95	5,024,100
Oct 15, 2020	29.10	30.57	28.59	30.54	30.11	5,150,200
Oct 14, 2020	29.54	30.60	29.43	29.91	29.48	4,926,200
Oct 13, 2020	30.17	30.49	29.08	29.38	28.96	6,551,800
Oct 12, 2020	29.97	30.51	29.62	30.49	30.06	4,393,100
Oct 09, 2020	31.35	31.39	30.07	30.12	29.69	7,514,000
Oct 08, 2020	29.39	31.14	29.28	31.12	30.68	6,636,000
Oct 07, 2020	28.99	29.27	28.55	29.21	28.79	5,507,800
Oct 06, 2020	29.77	30.30	28.76	28.83	28.42	5,367,900
Oct 05, 2020	28.70	29.47	28.62	29.24	28.82	6,615,100
Oct 02, 2020	26.82	28.64	26.56	28.27	27.87	7,342,400
Oct 01, 2020	28.77	28.98	27.39	27.71	27.32	7,880,300
Sep 30, 2020	29.59	30.21	29.13	29.34	28.92	5,788,800
Sep 29, 2020	29.92	30.27	29.12	29.43	29.01	4,856,600
Sep 28, 2020	29.46	30.31	29.18	29.95	29.52	7,496,000
Sep 25, 2020	28.13	28.89	27.63	28.63	28.22	6,647,200
Sep 24, 2020	28.51	29.15	27.57	28.62	28.21	9,454,400
Sep 23, 2020	30.90	31.16	28.70	28.73	28.32	8,669,200
Sep 22, 2020	31.10	31.71	30.88	31.04	30.60	9,786,300
Sep 21, 2020	30.80	31.34	30.25	31.25	30.80	10,301,500
Sep 18, 2020	31.74	32.61	31.64	32.28	31.82	12,106,500
Sep 17, 2020	31.55	32.40	31.45	32.12	31.66	8,454,600
Sep 16, 2020	31.31	33.06	30.75	32.36	31.90	9,228,800
Sep 15, 2020	31.96	32.47	30.95	31.09	30.65	5,248,500
Sep 14, 2020	31.49	32.49	31.48	32.02	31.56	9,334,900
Sep 11, 2020	30.31	31.60	30.14	31.25	30.80	8,273,000
Sep 10, 2020	31.88	31.97	30.22	30.27	29.84	8,887,000
Sep 09, 2020	32.72	32.75	31.74	31.77	31.32	7,017,500
Sep 08, 2020	33.04	33.41	32.23	32.33	31.87	6,645,500
Sep 04, 2020	34.54	34.78	33.23	33.64	33.16	7,278,900
Sep 03, 2020	35.10	35.83	33.94	34.26	33.77	6,314,800
Sep 02, 2020	35.03	35.43	34.59	35.01	34.51	5,556,900
Sep 01, 2020	35.01	35.86	34.63	34.97	34.47	5,048,700
Aug 31, 2020	37.01	37.07	35.46	35.46	34.96	5,727,700
Aug 28, 2020	35.16	37.26	35.10	37.09	36.56	7,090,800
Aug 27, 2020	35.44	35.49	34.40	34.98	34.48	7,384,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,795.00+4.50(+0.12%)

Dow Futures30,808.00-20.00(-0.06%)

Nasdaq Futures13,050.25+64.75(+0.50%)

Marathon Petroleum Corporation (MPC)

S&P Futures
3,795.00
+4.50(+0.12%)

Dow Futures
30,808.00
-20.00(-0.06%)

Nasdaq Futures
13,050.25
+64.75(+0.50%)