Canada markets open in 8 hours 34 minutes

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
98.62+1.97 (+2.04%)
At close: 04:00PM EDT
98.03 -0.59 (-0.60%)
After hours: 07:56PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 202296.0999.4295.8898.6298.623,652,200
Aug 16, 202296.6697.6495.8596.6596.653,697,500
Aug 16, 20220.58 Dividend
Aug 15, 202294.4896.1193.8095.7995.213,352,300
Aug 12, 202296.5097.7596.2397.4796.883,605,000
Aug 11, 202296.4197.3495.0696.7196.124,476,100
Aug 10, 202294.2095.7392.5495.1894.604,373,800
Aug 09, 202291.7093.8691.7093.3592.784,302,900
Aug 08, 202290.6491.7989.9590.3989.844,418,300
Aug 05, 202289.0691.8288.6990.2289.673,833,300
Aug 04, 202292.0092.6189.7790.1789.624,368,600
Aug 03, 202294.4996.5092.1292.6892.126,162,000
Aug 02, 202290.8594.9190.6293.6293.056,764,600
Aug 01, 202290.0290.7088.3390.3289.774,470,900
Jul 29, 202290.7191.9689.9591.6691.116,740,900
Jul 28, 202291.0591.9188.2589.5989.053,800,800
Jul 27, 202288.6890.7287.6189.9889.443,051,800
Jul 26, 202289.8290.0587.3587.9687.433,338,700
Jul 25, 202286.8089.0586.3788.8088.263,206,500
Jul 22, 202286.5987.7885.1485.6585.133,950,000
Jul 21, 202286.2587.4183.6286.4585.934,713,700
Jul 20, 202287.3489.2686.7388.7988.253,132,000
Jul 19, 202285.1888.2885.1487.8587.324,302,600
Jul 18, 202286.0187.5384.7785.2384.714,032,200
Jul 15, 202282.5084.5081.6884.4283.914,706,300
Jul 14, 202279.3980.7677.9280.6880.194,935,700
Jul 13, 202281.6484.0781.3181.9481.444,485,900
Jul 12, 202281.5083.4481.0582.7582.254,458,200
Jul 11, 202282.2884.0981.8383.6383.124,046,500
Jul 08, 202284.4985.1882.4983.2782.773,825,500
Jul 07, 202281.6584.2481.2583.4382.926,299,900
Jul 06, 202280.9182.5377.6279.3178.838,348,500
Jul 05, 202282.5784.3379.4781.7481.257,247,300
Jul 01, 202283.0085.0581.0884.4883.975,971,900
Jun 30, 202283.0984.4981.3182.2181.716,762,600
Jun 29, 202289.7190.3084.1484.4883.975,066,300
Jun 28, 202289.5291.3587.6388.6988.155,305,600
Jun 27, 202287.2788.5886.0787.9487.415,225,400
Jun 24, 202285.9088.0384.5585.6885.1620,112,500
Jun 23, 202290.2290.4883.6084.6384.129,130,000
Jun 22, 202287.6391.1287.4489.0688.529,818,400
Jun 21, 202289.9892.8689.5191.3690.8111,309,200
Jun 17, 202291.7492.4685.6387.2986.7626,759,300
Jun 16, 202296.5497.5791.2191.9891.4214,308,200
Jun 15, 2022102.98103.2896.8498.9098.3013,175,800
Jun 14, 2022104.70106.75101.21102.67102.058,432,800
Jun 13, 2022104.73105.80101.29102.17101.558,749,100
Jun 10, 2022109.27110.89106.97108.34107.687,420,300
Jun 09, 2022112.52113.46111.30111.36110.696,594,400
Jun 08, 2022114.06114.35112.47112.87112.196,385,400
Jun 07, 2022108.78113.66108.77113.65112.967,723,900
Jun 06, 2022105.83110.31105.81109.39108.737,557,300
Jun 03, 2022104.42106.14104.27105.62104.985,665,400
Jun 02, 2022103.20104.63102.68104.27103.645,154,200
Jun 01, 2022102.86104.61101.66103.91103.285,366,600
May 31, 2022102.91104.61101.43101.79101.1711,267,100
May 27, 202299.69102.5599.59102.10101.485,987,400
May 26, 202299.77100.3698.7699.4898.884,520,600
May 25, 202297.27100.0897.1099.0298.425,486,200
May 24, 202295.8997.8495.2197.3096.713,941,300
May 23, 202297.6398.9596.1496.9196.325,440,200
May 20, 202296.4897.4694.4996.5695.985,892,900
May 19, 202294.2597.7394.0295.7695.187,399,700
May 18, 202297.9898.2094.5296.2195.636,277,700
May 17, 202297.8398.2995.6797.5596.965,576,300
May 17, 20220.58 Dividend
May 16, 202295.1097.9395.1096.4795.315,703,500
May 13, 202294.3396.7294.2795.8894.735,834,900
May 12, 202292.3793.2390.5992.7491.626,985,500
May 11, 202293.1695.6091.5891.9690.856,411,000
May 10, 202291.9594.7789.8191.7290.626,186,400
May 09, 202293.6094.5390.6590.8689.776,756,700
May 06, 202295.2596.0092.0495.9294.774,572,200
May 05, 202296.3896.9092.2194.1092.975,020,700
May 04, 202294.0696.5592.9496.3595.195,416,300
May 03, 202288.6593.2187.4592.6591.545,831,600
May 02, 202287.4489.3486.4589.1288.055,088,200
Apr 29, 202289.8390.5487.1987.2686.215,081,900
Apr 28, 202287.8590.2386.6789.6988.615,157,900
Apr 27, 202285.8588.0484.4287.2586.205,219,900
Apr 26, 202284.8586.9684.2485.4784.445,208,400
Apr 25, 202284.6884.9981.5784.2683.254,915,600
Apr 22, 202288.4289.5887.0087.0886.034,052,200
Apr 21, 202292.0093.1688.6888.7487.675,588,200
Apr 20, 202290.7591.8890.5490.9889.894,809,000
Apr 19, 202289.7091.2189.3990.4489.353,868,900
Apr 18, 202288.4490.6188.0390.1189.035,281,300
Apr 14, 202287.4488.3287.0087.2086.154,080,500
Apr 13, 202286.6787.6485.7687.5986.543,342,100
Apr 12, 202286.4187.5285.5585.8084.774,236,100
Apr 11, 202286.2286.3484.7384.8883.864,464,700
Apr 08, 202286.5287.6785.7586.9085.855,088,800
Apr 07, 202285.9786.3783.9585.8584.824,205,600
Apr 06, 202285.3585.9484.0385.5784.544,564,400
Apr 05, 202285.5186.4484.6484.7183.693,789,100
Apr 04, 202285.0185.9884.4585.0784.053,801,300
Apr 01, 202285.2886.2784.2784.8183.797,411,800
Mar 31, 202284.5987.1084.2085.5084.477,041,200
Mar 30, 202284.1885.5083.7185.3584.325,880,400
Mar 29, 202280.6683.1580.4983.1482.144,203,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...