Canada markets close in 5 hours 56 minutes

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
196.31-3.20 (-1.60%)
As of 10:04AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024197.54198.85195.87196.31196.31154,761
Apr 25, 2024198.15200.39196.46199.51199.511,294,900
Apr 24, 2024198.82199.46195.03199.14199.141,473,300
Apr 23, 2024196.80199.79194.80199.65199.651,703,100
Apr 22, 2024196.25199.37194.30198.25198.251,437,200
Apr 19, 2024196.32198.58195.03196.38196.381,748,700
Apr 18, 2024203.06203.06193.74195.02195.022,713,600
Apr 17, 2024204.98205.61201.42202.46202.461,816,800
Apr 16, 2024207.35207.68201.66203.86203.861,599,800
Apr 15, 2024210.55210.80206.18207.02207.022,587,000
Apr 12, 2024213.86214.00207.65208.77208.772,086,700
Apr 11, 2024212.13213.84209.05212.27212.272,208,700
Apr 10, 2024211.83215.24210.57211.22211.222,663,900
Apr 09, 2024216.98218.00210.08212.12212.123,052,300
Apr 08, 2024218.57219.74216.60216.98216.982,478,400
Apr 05, 2024219.57221.11217.63219.13219.132,685,200
Apr 04, 2024216.98218.85215.40216.25216.253,189,700
Apr 03, 2024211.75218.59211.75214.96214.963,902,500
Apr 02, 2024205.47211.54204.50211.38211.383,517,300
Apr 01, 2024201.29205.49199.46204.41204.412,201,100
Mar 28, 2024197.75202.05195.95201.50201.506,064,100
Mar 27, 2024196.66198.10195.35196.99196.991,674,800
Mar 26, 2024199.99200.89197.10197.38197.381,673,300
Mar 25, 2024201.00203.02199.52199.83199.832,042,000
Mar 22, 2024200.00200.62198.30200.17200.172,281,300
Mar 21, 2024198.09199.89196.33199.21199.211,681,500
Mar 20, 2024195.52198.37194.57197.75197.751,957,300
Mar 19, 2024193.55196.75193.00196.57196.572,509,700
Mar 18, 2024194.76195.06192.16193.48193.482,073,500
Mar 15, 2024189.23195.12189.23193.84193.849,042,600
Mar 14, 2024190.70192.27187.76188.98188.983,005,100
Mar 13, 2024183.28189.82183.23188.89188.893,510,300
Mar 12, 2024181.35182.95178.65181.20181.202,744,100
Mar 11, 2024178.41181.63177.15181.41181.412,467,300
Mar 08, 2024178.10181.18178.10179.55179.552,513,000
Mar 07, 2024176.50180.23175.65178.97178.972,726,800
Mar 06, 2024176.00177.36173.50175.18175.182,483,800
Mar 05, 2024173.25177.99172.94175.17175.172,777,800
Mar 04, 2024172.71175.97171.34173.75173.753,154,600
Mar 01, 2024170.35174.33170.35173.21173.212,762,900
Feb 29, 2024167.37170.00166.50169.23169.234,548,200
Feb 28, 2024170.74171.57166.37167.16167.162,605,000
Feb 27, 2024172.92174.16170.91171.13171.132,046,200
Feb 26, 2024169.63175.29169.03172.44172.442,736,000
Feb 23, 2024167.03170.47166.20169.54169.541,929,200
Feb 22, 2024165.12167.98163.66167.75167.752,561,300
Feb 21, 2024164.62166.37163.90166.05166.052,544,300
Feb 20, 2024168.66168.81163.62164.29164.292,896,200
Feb 20, 20240.825 Dividend
Feb 16, 2024171.46172.18169.91170.01169.181,964,300
Feb 15, 2024169.11172.50168.82171.31170.482,095,000
Feb 14, 2024171.18171.68167.13169.88169.062,509,900
Feb 13, 2024168.50170.90166.84169.88169.062,366,900
Feb 12, 2024170.56171.70168.69168.89168.072,772,200
Feb 09, 2024169.81170.69168.73169.97169.152,185,900
Feb 08, 2024169.59171.39168.65169.68168.861,789,400
Feb 07, 2024167.34169.92167.11169.59168.771,952,400
Feb 06, 2024171.40173.33166.44166.64165.832,783,000
Feb 05, 2024165.51171.57164.37171.12170.293,430,100
Feb 02, 2024167.83168.43164.29166.33165.522,300,700
Feb 01, 2024166.44169.23163.50167.53166.723,203,700
Jan 31, 2024169.99171.42163.62165.60164.804,260,400
Jan 30, 2024162.25170.18158.57169.89169.075,858,700
Jan 29, 2024160.55160.94158.50160.14159.363,124,000
Jan 26, 2024157.19160.83156.29160.52159.743,248,400
Jan 25, 2024156.50157.97154.90157.27156.512,912,500
Jan 24, 2024154.97155.54154.00155.10154.351,851,000
Jan 23, 2024153.76154.91152.46153.97153.222,601,500
Jan 22, 2024153.18154.52151.61154.44153.692,661,300
Jan 19, 2024152.32153.08151.73152.98152.242,485,200
Jan 18, 2024151.55152.35148.89151.80151.062,722,100
Jan 17, 2024152.44154.76151.43152.00151.262,691,000
Jan 16, 2024158.41160.01154.00154.12153.373,268,000
Jan 12, 2024157.65158.91156.50157.46156.702,472,600
Jan 11, 2024153.42156.00153.42155.39154.642,534,100
Jan 10, 2024154.71155.90151.94152.84152.102,327,400
Jan 09, 2024155.98156.13153.89154.31153.562,767,900
Jan 08, 2024150.00156.34148.46156.26155.503,108,000
Jan 05, 2024154.75155.98151.56152.50151.763,373,700
Jan 04, 2024159.83162.31153.34153.40152.664,495,800
Jan 03, 2024152.50159.99152.38157.89157.124,674,200
Jan 02, 2024149.03152.41149.03152.36151.623,187,400
Dec 29, 2023147.91149.72147.60148.36147.642,507,000
Dec 28, 2023149.01149.50146.87146.88146.172,372,400
Dec 27, 2023151.48151.92149.55149.88149.151,712,700
Dec 26, 2023151.82153.14150.67152.08151.341,525,400
Dec 22, 2023153.85154.18150.78150.87150.142,121,400
Dec 21, 2023153.65155.11151.39152.66151.922,064,800
Dec 20, 2023154.33156.28153.42153.63152.883,166,100
Dec 19, 2023151.87153.84150.97153.77153.022,583,900
Dec 18, 2023150.93153.07150.39151.81151.073,307,400
Dec 15, 2023145.71149.50144.51148.38147.6612,266,800
Dec 14, 2023149.06150.89147.32150.89150.163,559,800
Dec 13, 2023143.21146.80142.57146.66145.953,457,500
Dec 12, 2023142.53143.97141.45143.37142.672,930,200
Dec 11, 2023142.50144.74142.27143.85143.153,017,800
Dec 08, 2023142.61144.15142.07143.02142.333,092,100
Dec 07, 2023143.61145.00140.98141.58140.893,606,600
Dec 06, 2023147.76147.76143.09143.18142.494,039,700
Dec 05, 2023151.44153.02148.62148.92148.202,761,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...