U.S. markets open in 6 hours 2 minutes

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.09+2.11 (+4.80%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 202144.3446.6444.0246.0946.097,185,600
Jan 15, 202144.9045.0043.3343.9843.987,716,600
Jan 14, 202144.5046.0844.0145.5245.528,816,200
Jan 13, 202145.3645.4343.6344.3244.327,234,600
Jan 12, 202143.7045.7843.5045.5845.5810,484,700
Jan 11, 202142.4143.8442.0643.5943.594,223,100
Jan 08, 202144.7544.7943.1143.1843.185,255,000
Jan 07, 202143.2344.7842.8844.1744.176,420,500
Jan 06, 202143.1243.5741.9642.9542.956,819,900
Jan 05, 202141.0143.3240.9442.0942.095,869,100
Jan 04, 202141.7342.2340.3040.7540.754,174,100
Dec 31, 202041.5041.9941.0641.3641.363,360,700
Dec 30, 202040.9141.8740.8341.5741.573,152,300
Dec 29, 202040.9841.3140.4840.7340.733,363,000
Dec 28, 202041.2642.3840.7040.7840.784,293,800
Dec 24, 202040.8641.2340.3941.2141.211,989,300
Dec 23, 202040.0041.6540.0041.3141.314,944,700
Dec 22, 202039.6540.2939.5639.6739.677,608,000
Dec 21, 202039.0040.2938.3039.7539.756,302,500
Dec 18, 202040.0640.5639.7340.3540.3512,846,400
Dec 17, 202041.9941.9940.4140.5840.587,227,000
Dec 16, 202042.0642.2441.3841.6541.655,975,500
Dec 15, 202041.4042.2940.8342.2542.255,045,500
Dec 14, 202043.3143.9040.5240.7640.766,498,400
Dec 11, 202043.2943.4342.2842.9142.913,651,600
Dec 10, 202042.4544.6942.3443.8343.839,325,100
Dec 09, 202043.1843.8841.9442.6442.644,302,200
Dec 08, 202041.5543.3141.4942.4542.454,107,200
Dec 07, 202042.2542.7440.8942.2142.215,835,300
Dec 04, 202041.8543.5641.7242.9142.915,557,700
Dec 03, 202040.7541.9340.2540.9940.994,191,500
Dec 02, 202039.0041.2338.7440.5840.585,792,600
Dec 01, 202040.2241.2839.3239.4539.455,942,600
Nov 30, 202040.8341.4938.6438.8838.8813,248,200
Nov 27, 202041.1641.8941.0441.4241.424,122,200
Nov 25, 202041.8942.2141.3441.4841.485,782,500
Nov 24, 202042.7442.8741.4342.4542.4512,176,000
Nov 23, 202039.0041.3538.8841.2241.228,987,300
Nov 20, 202038.9939.1738.2038.2638.264,602,400
Nov 19, 202037.4539.2437.2139.0839.086,149,200
Nov 18, 202040.8941.0738.5338.5438.549,135,600
Nov 17, 202039.0240.6638.1640.6140.617,931,300
Nov 17, 20200.58 Dividend
Nov 16, 202039.4440.8738.6740.7340.1515,288,200
Nov 13, 202035.1937.6435.0237.5637.037,917,600
Nov 12, 202036.4836.6434.4234.7034.218,952,800
Nov 11, 202037.8438.2236.7437.1936.665,687,600
Nov 10, 202037.4037.6736.2837.6437.1012,599,800
Nov 09, 202035.6838.2235.6536.4735.9517,209,800
Nov 06, 202031.7032.4731.2931.5831.137,181,600
Nov 05, 202031.6532.5231.5231.8331.387,109,500
Nov 04, 202031.9232.7331.1331.7031.257,392,500
Nov 03, 202031.6832.3431.4631.9131.468,395,600
Nov 02, 202028.9231.8128.5431.3030.8511,738,200
Oct 30, 202028.5029.5328.1629.5029.088,784,600
Oct 29, 202027.0128.8826.7728.8328.426,478,500
Oct 28, 202027.2727.9426.7927.5027.118,389,000
Oct 27, 202028.4429.0028.0528.1927.794,681,200
Oct 26, 202029.2529.2928.1528.6028.196,438,500
Oct 23, 202029.8730.5829.0629.8929.466,050,900
Oct 22, 202028.6129.6528.0929.5129.096,250,000
Oct 21, 202028.7429.4928.2928.8228.415,732,500
Oct 20, 202028.6029.5028.5029.2428.826,047,600
Oct 19, 202029.3929.5128.1728.2527.858,570,100
Oct 16, 202030.3430.5229.3229.3728.955,024,100
Oct 15, 202029.1030.5728.5930.5430.115,150,200
Oct 14, 202029.5430.6029.4329.9129.484,926,200
Oct 13, 202030.1730.4929.0829.3828.966,551,800
Oct 12, 202029.9730.5129.6230.4930.064,393,100
Oct 09, 202031.3531.3930.0730.1229.697,514,000
Oct 08, 202029.3931.1429.2831.1230.686,636,000
Oct 07, 202028.9929.2728.5529.2128.795,507,800
Oct 06, 202029.7730.3028.7628.8328.425,367,900
Oct 05, 202028.7029.4728.6229.2428.826,615,100
Oct 02, 202026.8228.6426.5628.2727.877,342,400
Oct 01, 202028.7728.9827.3927.7127.327,880,300
Sep 30, 202029.5930.2129.1329.3428.925,788,800
Sep 29, 202029.9230.2729.1229.4329.014,856,600
Sep 28, 202029.4630.3129.1829.9529.527,496,000
Sep 25, 202028.1328.8927.6328.6328.226,647,200
Sep 24, 202028.5129.1527.5728.6228.219,454,400
Sep 23, 202030.9031.1628.7028.7328.328,669,200
Sep 22, 202031.1031.7130.8831.0430.609,786,300
Sep 21, 202030.8031.3430.2531.2530.8010,301,500
Sep 18, 202031.7432.6131.6432.2831.8212,106,500
Sep 17, 202031.5532.4031.4532.1231.668,454,600
Sep 16, 202031.3133.0630.7532.3631.909,228,800
Sep 15, 202031.9632.4730.9531.0930.655,248,500
Sep 14, 202031.4932.4931.4832.0231.569,334,900
Sep 11, 202030.3131.6030.1431.2530.808,273,000
Sep 10, 202031.8831.9730.2230.2729.848,887,000
Sep 09, 202032.7232.7531.7431.7731.327,017,500
Sep 08, 202033.0433.4132.2332.3331.876,645,500
Sep 04, 202034.5434.7833.2333.6433.167,278,900
Sep 03, 202035.1035.8333.9434.2633.776,314,800
Sep 02, 202035.0335.4334.5935.0134.515,556,900
Sep 01, 202035.0135.8634.6334.9734.475,048,700
Aug 31, 202037.0137.0735.4635.4634.965,727,700
Aug 28, 202035.1637.2635.1037.0936.567,090,800
Aug 27, 202035.4435.4934.4034.9834.487,384,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...