Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 17, 2022 | 96.09 | 99.42 | 95.88 | 98.62 | 98.62 | 3,652,200 |
| Aug 16, 2022 | 96.66 | 97.64 | 95.85 | 96.65 | 96.65 | 3,697,500 |
| Aug 16, 2022 | 0.58 Dividend | |||||
| Aug 15, 2022 | 94.48 | 96.11 | 93.80 | 95.79 | 95.21 | 3,352,300 |
| Aug 12, 2022 | 96.50 | 97.75 | 96.23 | 97.47 | 96.88 | 3,605,000 |
| Aug 11, 2022 | 96.41 | 97.34 | 95.06 | 96.71 | 96.12 | 4,476,100 |
| Aug 10, 2022 | 94.20 | 95.73 | 92.54 | 95.18 | 94.60 | 4,373,800 |
| Aug 09, 2022 | 91.70 | 93.86 | 91.70 | 93.35 | 92.78 | 4,302,900 |
| Aug 08, 2022 | 90.64 | 91.79 | 89.95 | 90.39 | 89.84 | 4,418,300 |
| Aug 05, 2022 | 89.06 | 91.82 | 88.69 | 90.22 | 89.67 | 3,833,300 |
| Aug 04, 2022 | 92.00 | 92.61 | 89.77 | 90.17 | 89.62 | 4,368,600 |
| Aug 03, 2022 | 94.49 | 96.50 | 92.12 | 92.68 | 92.12 | 6,162,000 |
| Aug 02, 2022 | 90.85 | 94.91 | 90.62 | 93.62 | 93.05 | 6,764,600 |
| Aug 01, 2022 | 90.02 | 90.70 | 88.33 | 90.32 | 89.77 | 4,470,900 |
| Jul 29, 2022 | 90.71 | 91.96 | 89.95 | 91.66 | 91.11 | 6,740,900 |
| Jul 28, 2022 | 91.05 | 91.91 | 88.25 | 89.59 | 89.05 | 3,800,800 |
| Jul 27, 2022 | 88.68 | 90.72 | 87.61 | 89.98 | 89.44 | 3,051,800 |
| Jul 26, 2022 | 89.82 | 90.05 | 87.35 | 87.96 | 87.43 | 3,338,700 |
| Jul 25, 2022 | 86.80 | 89.05 | 86.37 | 88.80 | 88.26 | 3,206,500 |
| Jul 22, 2022 | 86.59 | 87.78 | 85.14 | 85.65 | 85.13 | 3,950,000 |
| Jul 21, 2022 | 86.25 | 87.41 | 83.62 | 86.45 | 85.93 | 4,713,700 |
| Jul 20, 2022 | 87.34 | 89.26 | 86.73 | 88.79 | 88.25 | 3,132,000 |
| Jul 19, 2022 | 85.18 | 88.28 | 85.14 | 87.85 | 87.32 | 4,302,600 |
| Jul 18, 2022 | 86.01 | 87.53 | 84.77 | 85.23 | 84.71 | 4,032,200 |
| Jul 15, 2022 | 82.50 | 84.50 | 81.68 | 84.42 | 83.91 | 4,706,300 |
| Jul 14, 2022 | 79.39 | 80.76 | 77.92 | 80.68 | 80.19 | 4,935,700 |
| Jul 13, 2022 | 81.64 | 84.07 | 81.31 | 81.94 | 81.44 | 4,485,900 |
| Jul 12, 2022 | 81.50 | 83.44 | 81.05 | 82.75 | 82.25 | 4,458,200 |
| Jul 11, 2022 | 82.28 | 84.09 | 81.83 | 83.63 | 83.12 | 4,046,500 |
| Jul 08, 2022 | 84.49 | 85.18 | 82.49 | 83.27 | 82.77 | 3,825,500 |
| Jul 07, 2022 | 81.65 | 84.24 | 81.25 | 83.43 | 82.92 | 6,299,900 |
| Jul 06, 2022 | 80.91 | 82.53 | 77.62 | 79.31 | 78.83 | 8,348,500 |
| Jul 05, 2022 | 82.57 | 84.33 | 79.47 | 81.74 | 81.25 | 7,247,300 |
| Jul 01, 2022 | 83.00 | 85.05 | 81.08 | 84.48 | 83.97 | 5,971,900 |
| Jun 30, 2022 | 83.09 | 84.49 | 81.31 | 82.21 | 81.71 | 6,762,600 |
| Jun 29, 2022 | 89.71 | 90.30 | 84.14 | 84.48 | 83.97 | 5,066,300 |
| Jun 28, 2022 | 89.52 | 91.35 | 87.63 | 88.69 | 88.15 | 5,305,600 |
| Jun 27, 2022 | 87.27 | 88.58 | 86.07 | 87.94 | 87.41 | 5,225,400 |
| Jun 24, 2022 | 85.90 | 88.03 | 84.55 | 85.68 | 85.16 | 20,112,500 |
| Jun 23, 2022 | 90.22 | 90.48 | 83.60 | 84.63 | 84.12 | 9,130,000 |
| Jun 22, 2022 | 87.63 | 91.12 | 87.44 | 89.06 | 88.52 | 9,818,400 |
| Jun 21, 2022 | 89.98 | 92.86 | 89.51 | 91.36 | 90.81 | 11,309,200 |
| Jun 17, 2022 | 91.74 | 92.46 | 85.63 | 87.29 | 86.76 | 26,759,300 |
| Jun 16, 2022 | 96.54 | 97.57 | 91.21 | 91.98 | 91.42 | 14,308,200 |
| Jun 15, 2022 | 102.98 | 103.28 | 96.84 | 98.90 | 98.30 | 13,175,800 |
| Jun 14, 2022 | 104.70 | 106.75 | 101.21 | 102.67 | 102.05 | 8,432,800 |
| Jun 13, 2022 | 104.73 | 105.80 | 101.29 | 102.17 | 101.55 | 8,749,100 |
| Jun 10, 2022 | 109.27 | 110.89 | 106.97 | 108.34 | 107.68 | 7,420,300 |
| Jun 09, 2022 | 112.52 | 113.46 | 111.30 | 111.36 | 110.69 | 6,594,400 |
| Jun 08, 2022 | 114.06 | 114.35 | 112.47 | 112.87 | 112.19 | 6,385,400 |
| Jun 07, 2022 | 108.78 | 113.66 | 108.77 | 113.65 | 112.96 | 7,723,900 |
| Jun 06, 2022 | 105.83 | 110.31 | 105.81 | 109.39 | 108.73 | 7,557,300 |
| Jun 03, 2022 | 104.42 | 106.14 | 104.27 | 105.62 | 104.98 | 5,665,400 |
| Jun 02, 2022 | 103.20 | 104.63 | 102.68 | 104.27 | 103.64 | 5,154,200 |
| Jun 01, 2022 | 102.86 | 104.61 | 101.66 | 103.91 | 103.28 | 5,366,600 |
| May 31, 2022 | 102.91 | 104.61 | 101.43 | 101.79 | 101.17 | 11,267,100 |
| May 27, 2022 | 99.69 | 102.55 | 99.59 | 102.10 | 101.48 | 5,987,400 |
| May 26, 2022 | 99.77 | 100.36 | 98.76 | 99.48 | 98.88 | 4,520,600 |
| May 25, 2022 | 97.27 | 100.08 | 97.10 | 99.02 | 98.42 | 5,486,200 |
| May 24, 2022 | 95.89 | 97.84 | 95.21 | 97.30 | 96.71 | 3,941,300 |
| May 23, 2022 | 97.63 | 98.95 | 96.14 | 96.91 | 96.32 | 5,440,200 |
| May 20, 2022 | 96.48 | 97.46 | 94.49 | 96.56 | 95.98 | 5,892,900 |
| May 19, 2022 | 94.25 | 97.73 | 94.02 | 95.76 | 95.18 | 7,399,700 |
| May 18, 2022 | 97.98 | 98.20 | 94.52 | 96.21 | 95.63 | 6,277,700 |
| May 17, 2022 | 97.83 | 98.29 | 95.67 | 97.55 | 96.96 | 5,576,300 |
| May 17, 2022 | 0.58 Dividend | |||||
| May 16, 2022 | 95.10 | 97.93 | 95.10 | 96.47 | 95.31 | 5,703,500 |
| May 13, 2022 | 94.33 | 96.72 | 94.27 | 95.88 | 94.73 | 5,834,900 |
| May 12, 2022 | 92.37 | 93.23 | 90.59 | 92.74 | 91.62 | 6,985,500 |
| May 11, 2022 | 93.16 | 95.60 | 91.58 | 91.96 | 90.85 | 6,411,000 |
| May 10, 2022 | 91.95 | 94.77 | 89.81 | 91.72 | 90.62 | 6,186,400 |
| May 09, 2022 | 93.60 | 94.53 | 90.65 | 90.86 | 89.77 | 6,756,700 |
| May 06, 2022 | 95.25 | 96.00 | 92.04 | 95.92 | 94.77 | 4,572,200 |
| May 05, 2022 | 96.38 | 96.90 | 92.21 | 94.10 | 92.97 | 5,020,700 |
| May 04, 2022 | 94.06 | 96.55 | 92.94 | 96.35 | 95.19 | 5,416,300 |
| May 03, 2022 | 88.65 | 93.21 | 87.45 | 92.65 | 91.54 | 5,831,600 |
| May 02, 2022 | 87.44 | 89.34 | 86.45 | 89.12 | 88.05 | 5,088,200 |
| Apr 29, 2022 | 89.83 | 90.54 | 87.19 | 87.26 | 86.21 | 5,081,900 |
| Apr 28, 2022 | 87.85 | 90.23 | 86.67 | 89.69 | 88.61 | 5,157,900 |
| Apr 27, 2022 | 85.85 | 88.04 | 84.42 | 87.25 | 86.20 | 5,219,900 |
| Apr 26, 2022 | 84.85 | 86.96 | 84.24 | 85.47 | 84.44 | 5,208,400 |
| Apr 25, 2022 | 84.68 | 84.99 | 81.57 | 84.26 | 83.25 | 4,915,600 |
| Apr 22, 2022 | 88.42 | 89.58 | 87.00 | 87.08 | 86.03 | 4,052,200 |
| Apr 21, 2022 | 92.00 | 93.16 | 88.68 | 88.74 | 87.67 | 5,588,200 |
| Apr 20, 2022 | 90.75 | 91.88 | 90.54 | 90.98 | 89.89 | 4,809,000 |
| Apr 19, 2022 | 89.70 | 91.21 | 89.39 | 90.44 | 89.35 | 3,868,900 |
| Apr 18, 2022 | 88.44 | 90.61 | 88.03 | 90.11 | 89.03 | 5,281,300 |
| Apr 14, 2022 | 87.44 | 88.32 | 87.00 | 87.20 | 86.15 | 4,080,500 |
| Apr 13, 2022 | 86.67 | 87.64 | 85.76 | 87.59 | 86.54 | 3,342,100 |
| Apr 12, 2022 | 86.41 | 87.52 | 85.55 | 85.80 | 84.77 | 4,236,100 |
| Apr 11, 2022 | 86.22 | 86.34 | 84.73 | 84.88 | 83.86 | 4,464,700 |
| Apr 08, 2022 | 86.52 | 87.67 | 85.75 | 86.90 | 85.85 | 5,088,800 |
| Apr 07, 2022 | 85.97 | 86.37 | 83.95 | 85.85 | 84.82 | 4,205,600 |
| Apr 06, 2022 | 85.35 | 85.94 | 84.03 | 85.57 | 84.54 | 4,564,400 |
| Apr 05, 2022 | 85.51 | 86.44 | 84.64 | 84.71 | 83.69 | 3,789,100 |
| Apr 04, 2022 | 85.01 | 85.98 | 84.45 | 85.07 | 84.05 | 3,801,300 |
| Apr 01, 2022 | 85.28 | 86.27 | 84.27 | 84.81 | 83.79 | 7,411,800 |
| Mar 31, 2022 | 84.59 | 87.10 | 84.20 | 85.50 | 84.47 | 7,041,200 |
| Mar 30, 2022 | 84.18 | 85.50 | 83.71 | 85.35 | 84.32 | 5,880,400 |
| Mar 29, 2022 | 80.66 | 83.15 | 80.49 | 83.14 | 82.14 | 4,203,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
