MPC - Marathon Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 2023109.85109.85107.60108.69108.692,744,700
Jun 02, 2023107.94109.88106.76108.91108.913,627,300
Jun 01, 2023105.45107.27104.82105.87105.874,180,000
May 31, 2023105.61106.55104.32104.91104.9112,831,900
May 30, 2023106.54108.22106.16107.79107.794,101,900
May 26, 2023110.18110.30107.69108.81108.813,479,200
May 25, 2023109.02109.79107.43109.52109.523,897,500
May 24, 2023111.05111.40109.18110.54110.543,699,100
May 23, 2023110.88111.51109.42109.92109.923,982,000
May 22, 2023110.53111.78110.35110.63110.633,000,100
May 19, 2023111.81112.14109.86110.31110.312,325,300
May 18, 2023109.95111.30108.67110.98110.983,359,300
May 17, 2023108.32111.27107.11110.63110.633,730,500
May 16, 2023109.88110.84106.48106.75106.754,514,600
May 16, 20230.75 Dividend
May 15, 2023110.41111.94109.52110.63109.883,937,600
May 12, 2023111.17111.76109.08109.88109.143,260,400
May 11, 2023109.59111.67108.99110.10109.353,579,400
May 10, 2023111.53112.97109.29111.72110.965,078,400
May 09, 2023107.88111.89107.69110.94110.195,638,000
May 08, 2023108.52109.79107.71108.71107.974,440,900
May 05, 2023107.93108.46106.68106.90106.184,350,500
May 04, 2023109.54110.48104.44105.06104.357,334,100
May 03, 2023115.37116.77109.90110.07109.326,634,900
May 02, 2023122.00122.43114.56116.97116.185,342,400
May 01, 2023121.44122.94120.82122.46121.634,173,200
Apr 28, 2023120.49123.17119.75122.00121.175,342,200
Apr 27, 2023122.53123.07120.58121.43120.614,610,800
Apr 26, 2023123.40123.82121.32122.53121.703,425,100
Apr 25, 2023125.18125.75122.51123.15122.322,884,900
Apr 24, 2023123.31127.64123.02126.51125.654,208,000
Apr 21, 2023125.63126.06122.65123.53122.693,256,300
Apr 20, 2023125.06126.34124.41125.69124.843,061,000
Apr 19, 2023127.94128.40124.71126.39125.533,835,500
Apr 18, 2023128.15129.67127.36129.06128.192,960,600
Apr 17, 2023130.21130.66127.62129.30128.422,875,200
Apr 14, 2023130.47131.78129.44130.78129.892,402,600
Apr 13, 2023129.46131.10127.70130.48129.602,495,400
Apr 12, 2023131.69132.09130.00130.22129.342,411,700
Apr 11, 2023131.99133.34131.09132.19131.292,582,900
Apr 10, 2023128.73131.97128.73131.24130.352,765,700
Apr 06, 2023132.95133.05128.38128.68127.813,280,100
Apr 05, 2023125.50133.40125.06132.71131.816,391,300
Apr 04, 2023134.28134.47124.90125.82124.975,256,800
Apr 03, 2023137.23138.83132.93135.64134.724,745,700
Mar 31, 2023134.19134.90132.86134.83133.923,143,300
Mar 30, 2023135.02135.27133.00133.94133.032,936,000
Mar 29, 2023134.01135.13133.00134.08133.174,418,800
Mar 28, 2023127.05132.71127.00131.57130.683,913,200
Mar 27, 2023126.30129.93125.89128.91128.044,107,400
Mar 24, 2023123.32125.51120.58124.70123.853,856,100
Mar 23, 2023127.33130.50124.98126.15125.293,236,300
Mar 22, 2023128.26130.75126.91126.98126.123,226,000
Mar 21, 2023128.54130.04126.71128.29127.424,607,900
Mar 20, 2023123.64127.30123.46126.25125.394,830,700
Mar 17, 2023125.20125.73122.89123.66122.8213,118,700
Mar 16, 2023120.27125.98119.46125.16124.316,170,000
Mar 15, 2023123.38124.50119.59122.69121.866,669,100
Mar 14, 2023124.71130.74124.29127.78126.914,528,100
Mar 13, 2023124.97126.42121.87123.78122.944,107,500
Mar 10, 2023129.06132.02128.03128.55127.683,746,700
Mar 09, 2023128.95132.45128.25128.38127.513,370,600
Mar 08, 2023130.00131.76125.63127.87127.003,516,700
Mar 07, 2023131.56132.68129.30130.21129.333,592,500
Mar 06, 2023132.21133.24130.64131.92131.033,271,300
Mar 03, 2023129.52134.14128.78133.50132.593,651,800
Mar 02, 2023128.71130.40127.88129.63128.753,054,000
Mar 01, 2023123.67129.97123.06129.19128.314,295,300
Feb 28, 2023127.72127.79123.54123.60122.765,774,400
Feb 27, 2023125.50127.58125.34126.58125.723,057,500
Feb 24, 2023123.56125.46121.54124.92124.073,218,600
Feb 23, 2023124.86126.47122.88125.52124.672,893,600
Feb 22, 2023122.66124.92121.99122.78121.953,142,800
Feb 21, 2023121.67124.71121.67123.07122.243,988,000
Feb 17, 2023124.72125.00121.55122.50121.673,275,900
Feb 16, 2023126.60128.62126.19126.51125.652,595,100
Feb 15, 2023126.44127.42125.27127.11126.253,048,800
Feb 15, 20230.75 Dividend
Feb 14, 2023126.87129.35126.55128.64127.023,174,500
Feb 13, 2023126.12127.86125.14127.81126.203,499,800
Feb 10, 2023122.58127.08122.58126.79125.203,467,600
Feb 09, 2023121.50122.31119.75120.74119.222,788,400
Feb 08, 2023122.10122.72119.58121.56120.033,005,500
Feb 07, 2023116.78122.64116.78122.23120.695,361,900
Feb 06, 2023118.54119.41114.12116.41114.954,190,100
Feb 03, 2023120.57121.88118.04118.20116.713,255,100
Feb 02, 2023122.76122.83118.09119.90118.396,275,700
Feb 01, 2023128.85129.10121.87122.97121.425,189,900
Jan 31, 2023131.55133.00126.71128.52126.905,408,700
Jan 30, 2023132.20133.50129.01129.14127.524,152,300
Jan 27, 2023135.16136.46132.40132.85131.183,400,600
Jan 26, 2023130.71135.42129.69135.35133.654,005,300
Jan 25, 2023129.46130.85128.29129.81128.183,671,600
Jan 24, 2023124.20130.74124.20130.21128.573,782,200
Jan 23, 2023126.24128.82126.08126.88125.293,963,400
Jan 20, 2023123.26126.15122.53125.72124.142,882,000
Jan 19, 2023120.47123.66120.22123.23121.682,475,500
Jan 18, 2023122.83125.85121.01121.31119.793,709,300
Jan 17, 2023122.83125.30121.29121.77120.243,746,900
Jan 13, 2023121.12122.89120.24121.93120.402,780,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...