Canada Markets closed

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
85.01+2.80 (+3.41%)
At close: 04:00PM EDT
84.55 -0.46 (-0.54%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202283.0085.0581.0884.4884.485,971,900
Jun 30, 202283.0984.4981.3182.2182.216,762,600
Jun 29, 202289.7190.3084.1484.4884.485,066,300
Jun 28, 202289.5291.3587.6388.6988.695,305,600
Jun 27, 202287.2788.5886.0787.9487.945,225,400
Jun 24, 202285.9088.0384.5585.6885.6820,112,500
Jun 23, 202290.2290.4883.6084.6384.639,130,000
Jun 22, 202287.6391.1287.4489.0689.069,818,400
Jun 21, 202289.9892.8689.5191.3691.3611,309,200
Jun 17, 202291.7492.4685.6387.2987.2926,755,100
Jun 16, 202296.5497.5791.2191.9891.9814,308,200
Jun 15, 2022102.98103.2896.8498.9098.9013,175,800
Jun 14, 2022104.70106.75101.21102.67102.678,432,800
Jun 13, 2022104.73105.80101.29102.17102.178,749,100
Jun 10, 2022109.27110.89106.97108.34108.347,420,300
Jun 09, 2022112.52113.46111.30111.36111.366,594,400
Jun 08, 2022114.06114.35112.47112.87112.876,385,400
Jun 07, 2022108.78113.66108.77113.65113.657,723,900
Jun 06, 2022105.83110.31105.81109.39109.397,557,300
Jun 03, 2022104.42106.14104.27105.62105.625,665,000
Jun 02, 2022103.20104.63102.68104.27104.275,154,200
Jun 01, 2022102.86104.61101.66103.91103.915,366,600
May 31, 2022102.91104.61101.43101.79101.7911,267,100
May 27, 202299.69102.5599.59102.10102.105,987,400
May 26, 202299.77100.3698.7699.4899.484,520,600
May 25, 202297.27100.0897.1099.0299.025,486,200
May 24, 202295.8997.8495.2197.3097.303,941,300
May 23, 202297.6398.9596.1496.9196.915,440,200
May 20, 202296.4897.4694.4996.5696.565,892,900
May 19, 202294.2597.7394.0295.7695.767,399,700
May 18, 202297.9898.2094.5296.2196.216,277,700
May 17, 202297.8398.2995.6797.5597.555,576,300
May 16, 202295.1097.9395.1096.4796.475,703,500
May 13, 202294.3396.7294.2795.8895.885,834,900
May 12, 202292.3793.2390.5992.7492.746,985,500
May 11, 202293.1695.6091.5891.9691.966,411,000
May 10, 202291.9594.7789.8191.7291.726,186,400
May 09, 202293.6094.5390.6590.8690.866,756,700
May 06, 202295.2596.0092.0495.9295.924,572,200
May 05, 202296.3896.9092.2194.1094.105,020,700
May 04, 202294.0696.5592.9496.3596.355,416,300
May 03, 202288.6593.2187.4592.6592.655,831,600
May 02, 202287.4489.3486.4589.1289.125,088,200
Apr 29, 202289.8390.5487.1987.2687.265,081,900
Apr 28, 202287.8590.2386.6789.6989.695,157,900
Apr 27, 202285.8588.0484.4287.2587.255,219,900
Apr 26, 202284.8586.9684.2485.4785.475,208,400
Apr 25, 202284.6884.9981.5784.2684.264,915,600
Apr 22, 202288.4289.5887.0087.0887.084,052,200
Apr 21, 202292.0093.1688.6888.7488.745,588,200
Apr 20, 202290.7591.8890.5490.9890.984,809,000
Apr 19, 202289.7091.2189.3990.4490.443,868,900
Apr 18, 202288.4490.6188.0390.1190.115,281,300
Apr 14, 202287.4488.3287.0087.2087.204,080,500
Apr 13, 202286.6787.6485.7687.5987.593,342,100
Apr 12, 202286.4187.5285.5585.8085.804,236,100
Apr 11, 202286.2286.3484.7384.8884.884,464,700
Apr 08, 202286.5287.6785.7586.9086.905,088,800
Apr 07, 202285.9786.3783.9585.8585.854,205,600
Apr 06, 202285.3585.9484.0385.5785.574,564,400
Apr 05, 202285.5186.4484.6484.7184.713,789,100
Apr 04, 202285.0185.9884.4585.0785.073,801,300
Apr 01, 202285.2886.2784.2784.8184.817,411,800
Mar 31, 202284.5987.1084.2085.5085.507,041,200
Mar 30, 202284.1885.5083.7185.3585.355,880,400
Mar 29, 202280.6683.1580.4983.1483.144,203,800
Mar 28, 202281.0382.4480.7481.9781.974,447,900
Mar 25, 202281.0082.4180.7682.2382.235,186,500
Mar 24, 202280.9981.7580.3981.3981.394,246,900
Mar 23, 202280.0780.9579.6980.4680.464,641,200
Mar 22, 202279.9480.2578.2779.2579.255,131,300
Mar 21, 202279.8080.2279.1779.9879.986,260,900
Mar 18, 202277.1178.4076.0678.3278.3217,588,400
Mar 17, 202275.7577.2575.5877.1577.157,091,300
Mar 16, 202275.1676.0074.2474.8674.866,809,700
Mar 15, 202275.1075.3273.1874.4074.407,873,000
Mar 14, 202277.6978.7075.5176.6676.667,896,700
Mar 11, 202277.3679.9377.3678.5178.518,530,000
Mar 10, 202276.0478.2575.3677.9377.937,368,900
Mar 09, 202274.8077.2873.5075.4375.438,088,700
Mar 08, 202276.6178.3375.1576.2276.2210,534,200
Mar 07, 202277.7778.6973.3574.5474.549,396,700
Mar 04, 202276.3677.7776.1677.7377.736,663,600
Mar 03, 202276.8778.4676.6577.3777.375,694,500
Mar 02, 202276.1877.7574.3276.9976.998,013,300
Mar 01, 202278.5579.2874.4075.0175.016,502,300
Feb 28, 202275.6177.9075.4177.8777.878,031,300
Feb 25, 202275.2277.0374.9676.5476.545,275,800
Feb 24, 202276.0676.4172.7574.4674.467,497,700
Feb 23, 202276.2776.9375.4775.7275.725,763,700
Feb 22, 202278.4678.6074.8075.6375.634,872,000
Feb 18, 202276.2277.7076.1877.0277.024,845,200
Feb 17, 202277.8378.3276.6876.9676.967,034,800
Feb 16, 202279.1580.2877.6578.0678.065,735,100
Feb 15, 202277.3079.1276.9178.4178.414,311,500
Feb 15, 20220.58 Dividend
Feb 14, 202280.8681.1078.5479.1678.586,547,200
Feb 11, 202280.2181.3979.6981.1980.606,516,900
Feb 10, 202279.6381.3179.2879.7479.166,398,100
Feb 09, 202279.2780.7879.2779.7979.215,570,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...