Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 06, 2021 | - | - | - | - | - | - |
| Dec. 03, 2021 | 64.19 | 64.24 | 61.37 | 61.67 | 61.67 | 8,031,800 |
| Dec. 02, 2021 | 60.91 | 63.47 | 60.56 | 63.33 | 63.33 | 6,298,500 |
| Dec. 01, 2021 | 62.57 | 63.88 | 60.84 | 60.91 | 60.91 | 6,552,400 |
| Nov. 30, 2021 | 60.31 | 61.33 | 59.75 | 60.85 | 60.85 | 14,326,200 |
| Nov. 29, 2021 | 62.98 | 64.19 | 61.34 | 61.78 | 61.78 | 6,166,500 |
| Nov. 26, 2021 | 60.97 | 62.03 | 59.55 | 61.35 | 61.35 | 5,847,900 |
| Nov. 24, 2021 | 63.16 | 64.92 | 63.12 | 64.55 | 64.55 | 5,191,700 |
| Nov. 23, 2021 | 62.42 | 63.99 | 62.26 | 63.85 | 63.85 | 6,971,000 |
| Nov. 22, 2021 | 60.20 | 62.52 | 60.20 | 61.69 | 61.69 | 6,274,300 |
| Nov. 19, 2021 | 61.36 | 62.10 | 60.18 | 60.28 | 60.28 | 7,816,300 |
| Nov. 18, 2021 | 63.41 | 64.02 | 62.00 | 62.70 | 62.70 | 6,910,700 |
| Nov. 17, 2021 | 64.02 | 65.10 | 63.34 | 63.58 | 63.58 | 5,485,000 |
| Nov. 16, 2021 | 65.71 | 65.85 | 64.51 | 64.84 | 64.84 | 5,282,000 |
| Nov. 16, 2021 | 0.58 Dividend | |||||
| Nov. 15, 2021 | 66.17 | 67.10 | 65.45 | 66.12 | 65.54 | 6,236,700 |
| Nov. 12, 2021 | 65.58 | 66.23 | 65.43 | 65.80 | 65.22 | 4,044,700 |
| Nov. 11, 2021 | 65.61 | 66.79 | 65.52 | 66.00 | 65.42 | 5,166,800 |
| Nov. 10, 2021 | 66.56 | 67.33 | 65.28 | 65.52 | 64.95 | 6,560,900 |
| Nov. 09, 2021 | 65.71 | 67.27 | 65.66 | 67.13 | 66.54 | 6,152,200 |
| Nov. 08, 2021 | 66.44 | 67.10 | 65.63 | 65.67 | 65.09 | 5,393,800 |
| Nov. 05, 2021 | 64.73 | 66.05 | 64.13 | 65.81 | 65.23 | 10,111,100 |
| Nov. 04, 2021 | 64.44 | 64.52 | 62.32 | 63.57 | 63.01 | 9,258,900 |
| Nov. 03, 2021 | 64.24 | 64.33 | 63.17 | 63.68 | 63.12 | 7,830,100 |
| Nov. 02, 2021 | 67.01 | 68.78 | 64.07 | 64.64 | 64.07 | 8,026,700 |
| Nov. 01, 2021 | 66.47 | 67.41 | 66.43 | 67.26 | 66.67 | 4,761,200 |
| Oct. 29, 2021 | 66.78 | 66.79 | 65.49 | 65.93 | 65.35 | 7,668,000 |
| Oct. 28, 2021 | 66.04 | 67.24 | 65.97 | 66.67 | 66.09 | 5,548,800 |
| Oct. 27, 2021 | 67.75 | 67.86 | 66.07 | 66.15 | 65.57 | 6,473,900 |
| Oct. 26, 2021 | 68.28 | 68.78 | 67.57 | 68.47 | 67.87 | 5,532,500 |
| Oct. 25, 2021 | 68.00 | 68.71 | 67.58 | 68.20 | 67.60 | 4,679,400 |
| Oct. 22, 2021 | 67.19 | 67.63 | 66.52 | 67.52 | 66.93 | 3,977,800 |
| Oct. 21, 2021 | 66.93 | 67.99 | 66.43 | 67.03 | 66.44 | 5,806,600 |
| Oct. 20, 2021 | 66.00 | 67.35 | 65.78 | 67.21 | 66.62 | 5,194,900 |
| Oct. 19, 2021 | 67.00 | 67.21 | 66.44 | 66.83 | 66.24 | 4,881,100 |
| Oct. 18, 2021 | 67.31 | 67.42 | 66.04 | 66.40 | 65.82 | 4,911,300 |
| Oct. 15, 2021 | 67.51 | 67.92 | 66.64 | 66.80 | 66.21 | 6,184,700 |
| Oct. 14, 2021 | 66.26 | 67.00 | 65.63 | 66.68 | 66.10 | 6,837,700 |
| Oct. 13, 2021 | 64.30 | 65.42 | 63.70 | 65.26 | 64.69 | 5,142,200 |
| Oct. 12, 2021 | 64.50 | 65.35 | 64.25 | 64.74 | 64.17 | 6,470,300 |
| Oct. 11, 2021 | 66.00 | 66.14 | 64.49 | 64.56 | 63.99 | 4,832,000 |
| Oct. 08, 2021 | 64.02 | 65.26 | 63.92 | 65.16 | 64.59 | 6,424,800 |
| Oct. 07, 2021 | 63.52 | 64.35 | 63.37 | 63.50 | 62.94 | 6,021,800 |
| Oct. 06, 2021 | 62.49 | 63.40 | 61.44 | 62.86 | 62.31 | 9,077,700 |
| Oct. 05, 2021 | 63.41 | 64.34 | 62.15 | 63.25 | 62.70 | 7,908,100 |
| Oct. 04, 2021 | 63.92 | 64.69 | 62.89 | 63.02 | 62.47 | 9,084,700 |
| Oct. 01, 2021 | 62.00 | 63.60 | 61.91 | 63.56 | 63.00 | 6,868,200 |
| Sep. 30, 2021 | 61.97 | 63.03 | 61.52 | 61.81 | 61.27 | 6,531,900 |
| Sep. 29, 2021 | 62.68 | 62.68 | 61.74 | 61.93 | 61.39 | 4,963,200 |
| Sep. 28, 2021 | 63.84 | 63.94 | 62.32 | 62.51 | 61.96 | 6,093,500 |
| Sep. 27, 2021 | 62.99 | 63.80 | 62.79 | 63.09 | 62.54 | 7,532,900 |
| Sep. 24, 2021 | 61.34 | 62.28 | 61.01 | 61.89 | 61.35 | 3,860,900 |
| Sep. 23, 2021 | 59.95 | 61.92 | 59.76 | 61.80 | 61.26 | 5,851,900 |
| Sep. 22, 2021 | 58.81 | 60.73 | 58.51 | 59.91 | 59.38 | 7,604,000 |
| Sep. 21, 2021 | 58.04 | 58.36 | 56.67 | 57.84 | 57.33 | 4,525,200 |
| Sep. 20, 2021 | 57.10 | 58.31 | 56.08 | 57.13 | 56.63 | 6,919,800 |
| Sep. 17, 2021 | 58.85 | 59.54 | 58.47 | 58.86 | 58.34 | 7,621,100 |
| Sep. 16, 2021 | 59.54 | 59.72 | 58.75 | 59.10 | 58.58 | 4,135,700 |
| Sep. 15, 2021 | 58.21 | 59.68 | 58.15 | 59.57 | 59.05 | 6,875,200 |
| Sep. 14, 2021 | 59.32 | 59.34 | 57.44 | 57.56 | 57.06 | 5,609,100 |
| Sep. 13, 2021 | 57.63 | 58.64 | 57.58 | 58.61 | 58.10 | 5,885,400 |
| Sep. 10, 2021 | 58.19 | 58.23 | 56.53 | 56.87 | 56.37 | 4,866,400 |
| Sep. 09, 2021 | 56.67 | 58.14 | 56.51 | 57.25 | 56.75 | 5,004,800 |
| Sep. 08, 2021 | 58.86 | 59.25 | 57.06 | 57.11 | 56.61 | 7,420,200 |
| Sep. 07, 2021 | 58.28 | 59.72 | 58.06 | 58.57 | 58.06 | 4,952,400 |
| Sep. 03, 2021 | 57.72 | 58.49 | 57.50 | 58.24 | 57.73 | 5,010,200 |
| Sep. 02, 2021 | 57.84 | 58.67 | 57.37 | 57.90 | 57.39 | 5,402,400 |
| Sep. 01, 2021 | 59.10 | 59.41 | 57.02 | 57.25 | 56.75 | 6,489,000 |
| Aug. 31, 2021 | 58.58 | 59.82 | 58.58 | 59.27 | 58.75 | 6,464,100 |
| Aug. 30, 2021 | 60.33 | 60.49 | 58.87 | 58.93 | 58.41 | 6,138,900 |
| Aug. 27, 2021 | 58.79 | 60.53 | 58.79 | 60.02 | 59.49 | 6,555,400 |
| Aug. 26, 2021 | 58.74 | 58.89 | 58.01 | 58.09 | 57.58 | 4,982,600 |
| Aug. 25, 2021 | 57.91 | 59.20 | 57.50 | 58.63 | 58.12 | 5,268,500 |
| Aug. 24, 2021 | 57.30 | 58.36 | 57.04 | 57.96 | 57.45 | 4,597,400 |
| Aug. 23, 2021 | 55.94 | 56.98 | 55.79 | 56.82 | 56.32 | 4,499,600 |
| Aug. 20, 2021 | 53.64 | 54.90 | 53.47 | 54.77 | 54.29 | 5,964,000 |
| Aug. 19, 2021 | 55.44 | 55.92 | 53.55 | 54.23 | 53.75 | 8,185,600 |
| Aug. 18, 2021 | 56.98 | 57.84 | 56.21 | 56.28 | 55.79 | 4,414,000 |
| Aug. 17, 2021 | 57.42 | 58.27 | 56.73 | 57.10 | 56.60 | 5,789,000 |
| Aug. 17, 2021 | 0.58 Dividend | |||||
| Aug. 16, 2021 | 58.31 | 58.98 | 57.88 | 58.38 | 57.29 | 5,633,000 |
| Aug. 13, 2021 | 59.58 | 59.91 | 59.08 | 59.15 | 58.05 | 3,638,100 |
| Aug. 12, 2021 | 58.94 | 59.58 | 58.44 | 59.54 | 58.43 | 4,948,000 |
| Aug. 11, 2021 | 58.30 | 59.22 | 58.08 | 59.14 | 58.04 | 4,856,600 |
| Aug. 10, 2021 | 57.70 | 58.67 | 57.46 | 58.48 | 57.39 | 6,051,300 |
| Aug. 09, 2021 | 56.53 | 57.88 | 56.45 | 57.22 | 56.15 | 5,451,600 |
| Aug. 06, 2021 | 57.34 | 57.77 | 56.45 | 57.41 | 56.34 | 6,351,900 |
| Aug. 05, 2021 | 55.16 | 57.33 | 55.02 | 56.49 | 55.44 | 7,163,100 |
| Aug. 04, 2021 | 54.75 | 55.92 | 54.19 | 54.38 | 53.37 | 6,118,000 |
| Aug. 03, 2021 | 54.28 | 55.95 | 53.66 | 55.94 | 54.90 | 4,892,500 |
| Aug. 02, 2021 | 55.29 | 56.41 | 54.24 | 54.46 | 53.45 | 5,258,600 |
| Jul. 30, 2021 | 55.50 | 56.09 | 54.78 | 55.22 | 54.19 | 3,641,700 |
| Jul. 29, 2021 | 56.11 | 56.47 | 55.47 | 55.93 | 54.89 | 3,210,800 |
| Jul. 28, 2021 | 54.65 | 55.81 | 54.14 | 55.28 | 54.25 | 3,196,500 |
| Jul. 27, 2021 | 53.99 | 54.48 | 53.61 | 54.34 | 53.33 | 3,625,600 |
| Jul. 26, 2021 | 53.83 | 54.74 | 53.78 | 54.66 | 53.64 | 3,948,200 |
| Jul. 23, 2021 | 53.20 | 53.70 | 52.64 | 53.43 | 52.44 | 3,058,400 |
| Jul. 22, 2021 | 53.82 | 53.82 | 52.79 | 53.39 | 52.40 | 3,179,200 |
| Jul. 21, 2021 | 52.96 | 54.51 | 52.93 | 54.08 | 53.07 | 5,798,900 |
| Jul. 20, 2021 | 51.07 | 52.27 | 50.46 | 52.12 | 51.15 | 5,664,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
