Canada Markets open in 1 hr 14 mins

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
61.67-1.66 (-2.62%)
At close: 04:00PM EST
61.67 0.00 (0.00%)
After hours: 07:23PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 2021------
Dec. 03, 202164.1964.2461.3761.6761.678,031,800
Dec. 02, 202160.9163.4760.5663.3363.336,298,500
Dec. 01, 202162.5763.8860.8460.9160.916,552,400
Nov. 30, 202160.3161.3359.7560.8560.8514,326,200
Nov. 29, 202162.9864.1961.3461.7861.786,166,500
Nov. 26, 202160.9762.0359.5561.3561.355,847,900
Nov. 24, 202163.1664.9263.1264.5564.555,191,700
Nov. 23, 202162.4263.9962.2663.8563.856,971,000
Nov. 22, 202160.2062.5260.2061.6961.696,274,300
Nov. 19, 202161.3662.1060.1860.2860.287,816,300
Nov. 18, 202163.4164.0262.0062.7062.706,910,700
Nov. 17, 202164.0265.1063.3463.5863.585,485,000
Nov. 16, 202165.7165.8564.5164.8464.845,282,000
Nov. 16, 20210.58 Dividend
Nov. 15, 202166.1767.1065.4566.1265.546,236,700
Nov. 12, 202165.5866.2365.4365.8065.224,044,700
Nov. 11, 202165.6166.7965.5266.0065.425,166,800
Nov. 10, 202166.5667.3365.2865.5264.956,560,900
Nov. 09, 202165.7167.2765.6667.1366.546,152,200
Nov. 08, 202166.4467.1065.6365.6765.095,393,800
Nov. 05, 202164.7366.0564.1365.8165.2310,111,100
Nov. 04, 202164.4464.5262.3263.5763.019,258,900
Nov. 03, 202164.2464.3363.1763.6863.127,830,100
Nov. 02, 202167.0168.7864.0764.6464.078,026,700
Nov. 01, 202166.4767.4166.4367.2666.674,761,200
Oct. 29, 202166.7866.7965.4965.9365.357,668,000
Oct. 28, 202166.0467.2465.9766.6766.095,548,800
Oct. 27, 202167.7567.8666.0766.1565.576,473,900
Oct. 26, 202168.2868.7867.5768.4767.875,532,500
Oct. 25, 202168.0068.7167.5868.2067.604,679,400
Oct. 22, 202167.1967.6366.5267.5266.933,977,800
Oct. 21, 202166.9367.9966.4367.0366.445,806,600
Oct. 20, 202166.0067.3565.7867.2166.625,194,900
Oct. 19, 202167.0067.2166.4466.8366.244,881,100
Oct. 18, 202167.3167.4266.0466.4065.824,911,300
Oct. 15, 202167.5167.9266.6466.8066.216,184,700
Oct. 14, 202166.2667.0065.6366.6866.106,837,700
Oct. 13, 202164.3065.4263.7065.2664.695,142,200
Oct. 12, 202164.5065.3564.2564.7464.176,470,300
Oct. 11, 202166.0066.1464.4964.5663.994,832,000
Oct. 08, 202164.0265.2663.9265.1664.596,424,800
Oct. 07, 202163.5264.3563.3763.5062.946,021,800
Oct. 06, 202162.4963.4061.4462.8662.319,077,700
Oct. 05, 202163.4164.3462.1563.2562.707,908,100
Oct. 04, 202163.9264.6962.8963.0262.479,084,700
Oct. 01, 202162.0063.6061.9163.5663.006,868,200
Sep. 30, 202161.9763.0361.5261.8161.276,531,900
Sep. 29, 202162.6862.6861.7461.9361.394,963,200
Sep. 28, 202163.8463.9462.3262.5161.966,093,500
Sep. 27, 202162.9963.8062.7963.0962.547,532,900
Sep. 24, 202161.3462.2861.0161.8961.353,860,900
Sep. 23, 202159.9561.9259.7661.8061.265,851,900
Sep. 22, 202158.8160.7358.5159.9159.387,604,000
Sep. 21, 202158.0458.3656.6757.8457.334,525,200
Sep. 20, 202157.1058.3156.0857.1356.636,919,800
Sep. 17, 202158.8559.5458.4758.8658.347,621,100
Sep. 16, 202159.5459.7258.7559.1058.584,135,700
Sep. 15, 202158.2159.6858.1559.5759.056,875,200
Sep. 14, 202159.3259.3457.4457.5657.065,609,100
Sep. 13, 202157.6358.6457.5858.6158.105,885,400
Sep. 10, 202158.1958.2356.5356.8756.374,866,400
Sep. 09, 202156.6758.1456.5157.2556.755,004,800
Sep. 08, 202158.8659.2557.0657.1156.617,420,200
Sep. 07, 202158.2859.7258.0658.5758.064,952,400
Sep. 03, 202157.7258.4957.5058.2457.735,010,200
Sep. 02, 202157.8458.6757.3757.9057.395,402,400
Sep. 01, 202159.1059.4157.0257.2556.756,489,000
Aug. 31, 202158.5859.8258.5859.2758.756,464,100
Aug. 30, 202160.3360.4958.8758.9358.416,138,900
Aug. 27, 202158.7960.5358.7960.0259.496,555,400
Aug. 26, 202158.7458.8958.0158.0957.584,982,600
Aug. 25, 202157.9159.2057.5058.6358.125,268,500
Aug. 24, 202157.3058.3657.0457.9657.454,597,400
Aug. 23, 202155.9456.9855.7956.8256.324,499,600
Aug. 20, 202153.6454.9053.4754.7754.295,964,000
Aug. 19, 202155.4455.9253.5554.2353.758,185,600
Aug. 18, 202156.9857.8456.2156.2855.794,414,000
Aug. 17, 202157.4258.2756.7357.1056.605,789,000
Aug. 17, 20210.58 Dividend
Aug. 16, 202158.3158.9857.8858.3857.295,633,000
Aug. 13, 202159.5859.9159.0859.1558.053,638,100
Aug. 12, 202158.9459.5858.4459.5458.434,948,000
Aug. 11, 202158.3059.2258.0859.1458.044,856,600
Aug. 10, 202157.7058.6757.4658.4857.396,051,300
Aug. 09, 202156.5357.8856.4557.2256.155,451,600
Aug. 06, 202157.3457.7756.4557.4156.346,351,900
Aug. 05, 202155.1657.3355.0256.4955.447,163,100
Aug. 04, 202154.7555.9254.1954.3853.376,118,000
Aug. 03, 202154.2855.9553.6655.9454.904,892,500
Aug. 02, 202155.2956.4154.2454.4653.455,258,600
Jul. 30, 202155.5056.0954.7855.2254.193,641,700
Jul. 29, 202156.1156.4755.4755.9354.893,210,800
Jul. 28, 202154.6555.8154.1455.2854.253,196,500
Jul. 27, 202153.9954.4853.6154.3453.333,625,600
Jul. 26, 202153.8354.7453.7854.6653.643,948,200
Jul. 23, 202153.2053.7052.6453.4352.443,058,400
Jul. 22, 202153.8253.8252.7953.3952.403,179,200
Jul. 21, 202152.9654.5152.9354.0853.075,798,900
Jul. 20, 202151.0752.2750.4652.1251.155,664,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...