Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 83.00 | 85.05 | 81.08 | 84.48 | 84.48 | 5,971,900 |
| Jun 30, 2022 | 83.09 | 84.49 | 81.31 | 82.21 | 82.21 | 6,762,600 |
| Jun 29, 2022 | 89.71 | 90.30 | 84.14 | 84.48 | 84.48 | 5,066,300 |
| Jun 28, 2022 | 89.52 | 91.35 | 87.63 | 88.69 | 88.69 | 5,305,600 |
| Jun 27, 2022 | 87.27 | 88.58 | 86.07 | 87.94 | 87.94 | 5,225,400 |
| Jun 24, 2022 | 85.90 | 88.03 | 84.55 | 85.68 | 85.68 | 20,112,500 |
| Jun 23, 2022 | 90.22 | 90.48 | 83.60 | 84.63 | 84.63 | 9,130,000 |
| Jun 22, 2022 | 87.63 | 91.12 | 87.44 | 89.06 | 89.06 | 9,818,400 |
| Jun 21, 2022 | 89.98 | 92.86 | 89.51 | 91.36 | 91.36 | 11,309,200 |
| Jun 17, 2022 | 91.74 | 92.46 | 85.63 | 87.29 | 87.29 | 26,755,100 |
| Jun 16, 2022 | 96.54 | 97.57 | 91.21 | 91.98 | 91.98 | 14,308,200 |
| Jun 15, 2022 | 102.98 | 103.28 | 96.84 | 98.90 | 98.90 | 13,175,800 |
| Jun 14, 2022 | 104.70 | 106.75 | 101.21 | 102.67 | 102.67 | 8,432,800 |
| Jun 13, 2022 | 104.73 | 105.80 | 101.29 | 102.17 | 102.17 | 8,749,100 |
| Jun 10, 2022 | 109.27 | 110.89 | 106.97 | 108.34 | 108.34 | 7,420,300 |
| Jun 09, 2022 | 112.52 | 113.46 | 111.30 | 111.36 | 111.36 | 6,594,400 |
| Jun 08, 2022 | 114.06 | 114.35 | 112.47 | 112.87 | 112.87 | 6,385,400 |
| Jun 07, 2022 | 108.78 | 113.66 | 108.77 | 113.65 | 113.65 | 7,723,900 |
| Jun 06, 2022 | 105.83 | 110.31 | 105.81 | 109.39 | 109.39 | 7,557,300 |
| Jun 03, 2022 | 104.42 | 106.14 | 104.27 | 105.62 | 105.62 | 5,665,000 |
| Jun 02, 2022 | 103.20 | 104.63 | 102.68 | 104.27 | 104.27 | 5,154,200 |
| Jun 01, 2022 | 102.86 | 104.61 | 101.66 | 103.91 | 103.91 | 5,366,600 |
| May 31, 2022 | 102.91 | 104.61 | 101.43 | 101.79 | 101.79 | 11,267,100 |
| May 27, 2022 | 99.69 | 102.55 | 99.59 | 102.10 | 102.10 | 5,987,400 |
| May 26, 2022 | 99.77 | 100.36 | 98.76 | 99.48 | 99.48 | 4,520,600 |
| May 25, 2022 | 97.27 | 100.08 | 97.10 | 99.02 | 99.02 | 5,486,200 |
| May 24, 2022 | 95.89 | 97.84 | 95.21 | 97.30 | 97.30 | 3,941,300 |
| May 23, 2022 | 97.63 | 98.95 | 96.14 | 96.91 | 96.91 | 5,440,200 |
| May 20, 2022 | 96.48 | 97.46 | 94.49 | 96.56 | 96.56 | 5,892,900 |
| May 19, 2022 | 94.25 | 97.73 | 94.02 | 95.76 | 95.76 | 7,399,700 |
| May 18, 2022 | 97.98 | 98.20 | 94.52 | 96.21 | 96.21 | 6,277,700 |
| May 17, 2022 | 97.83 | 98.29 | 95.67 | 97.55 | 97.55 | 5,576,300 |
| May 16, 2022 | 95.10 | 97.93 | 95.10 | 96.47 | 96.47 | 5,703,500 |
| May 13, 2022 | 94.33 | 96.72 | 94.27 | 95.88 | 95.88 | 5,834,900 |
| May 12, 2022 | 92.37 | 93.23 | 90.59 | 92.74 | 92.74 | 6,985,500 |
| May 11, 2022 | 93.16 | 95.60 | 91.58 | 91.96 | 91.96 | 6,411,000 |
| May 10, 2022 | 91.95 | 94.77 | 89.81 | 91.72 | 91.72 | 6,186,400 |
| May 09, 2022 | 93.60 | 94.53 | 90.65 | 90.86 | 90.86 | 6,756,700 |
| May 06, 2022 | 95.25 | 96.00 | 92.04 | 95.92 | 95.92 | 4,572,200 |
| May 05, 2022 | 96.38 | 96.90 | 92.21 | 94.10 | 94.10 | 5,020,700 |
| May 04, 2022 | 94.06 | 96.55 | 92.94 | 96.35 | 96.35 | 5,416,300 |
| May 03, 2022 | 88.65 | 93.21 | 87.45 | 92.65 | 92.65 | 5,831,600 |
| May 02, 2022 | 87.44 | 89.34 | 86.45 | 89.12 | 89.12 | 5,088,200 |
| Apr 29, 2022 | 89.83 | 90.54 | 87.19 | 87.26 | 87.26 | 5,081,900 |
| Apr 28, 2022 | 87.85 | 90.23 | 86.67 | 89.69 | 89.69 | 5,157,900 |
| Apr 27, 2022 | 85.85 | 88.04 | 84.42 | 87.25 | 87.25 | 5,219,900 |
| Apr 26, 2022 | 84.85 | 86.96 | 84.24 | 85.47 | 85.47 | 5,208,400 |
| Apr 25, 2022 | 84.68 | 84.99 | 81.57 | 84.26 | 84.26 | 4,915,600 |
| Apr 22, 2022 | 88.42 | 89.58 | 87.00 | 87.08 | 87.08 | 4,052,200 |
| Apr 21, 2022 | 92.00 | 93.16 | 88.68 | 88.74 | 88.74 | 5,588,200 |
| Apr 20, 2022 | 90.75 | 91.88 | 90.54 | 90.98 | 90.98 | 4,809,000 |
| Apr 19, 2022 | 89.70 | 91.21 | 89.39 | 90.44 | 90.44 | 3,868,900 |
| Apr 18, 2022 | 88.44 | 90.61 | 88.03 | 90.11 | 90.11 | 5,281,300 |
| Apr 14, 2022 | 87.44 | 88.32 | 87.00 | 87.20 | 87.20 | 4,080,500 |
| Apr 13, 2022 | 86.67 | 87.64 | 85.76 | 87.59 | 87.59 | 3,342,100 |
| Apr 12, 2022 | 86.41 | 87.52 | 85.55 | 85.80 | 85.80 | 4,236,100 |
| Apr 11, 2022 | 86.22 | 86.34 | 84.73 | 84.88 | 84.88 | 4,464,700 |
| Apr 08, 2022 | 86.52 | 87.67 | 85.75 | 86.90 | 86.90 | 5,088,800 |
| Apr 07, 2022 | 85.97 | 86.37 | 83.95 | 85.85 | 85.85 | 4,205,600 |
| Apr 06, 2022 | 85.35 | 85.94 | 84.03 | 85.57 | 85.57 | 4,564,400 |
| Apr 05, 2022 | 85.51 | 86.44 | 84.64 | 84.71 | 84.71 | 3,789,100 |
| Apr 04, 2022 | 85.01 | 85.98 | 84.45 | 85.07 | 85.07 | 3,801,300 |
| Apr 01, 2022 | 85.28 | 86.27 | 84.27 | 84.81 | 84.81 | 7,411,800 |
| Mar 31, 2022 | 84.59 | 87.10 | 84.20 | 85.50 | 85.50 | 7,041,200 |
| Mar 30, 2022 | 84.18 | 85.50 | 83.71 | 85.35 | 85.35 | 5,880,400 |
| Mar 29, 2022 | 80.66 | 83.15 | 80.49 | 83.14 | 83.14 | 4,203,800 |
| Mar 28, 2022 | 81.03 | 82.44 | 80.74 | 81.97 | 81.97 | 4,447,900 |
| Mar 25, 2022 | 81.00 | 82.41 | 80.76 | 82.23 | 82.23 | 5,186,500 |
| Mar 24, 2022 | 80.99 | 81.75 | 80.39 | 81.39 | 81.39 | 4,246,900 |
| Mar 23, 2022 | 80.07 | 80.95 | 79.69 | 80.46 | 80.46 | 4,641,200 |
| Mar 22, 2022 | 79.94 | 80.25 | 78.27 | 79.25 | 79.25 | 5,131,300 |
| Mar 21, 2022 | 79.80 | 80.22 | 79.17 | 79.98 | 79.98 | 6,260,900 |
| Mar 18, 2022 | 77.11 | 78.40 | 76.06 | 78.32 | 78.32 | 17,588,400 |
| Mar 17, 2022 | 75.75 | 77.25 | 75.58 | 77.15 | 77.15 | 7,091,300 |
| Mar 16, 2022 | 75.16 | 76.00 | 74.24 | 74.86 | 74.86 | 6,809,700 |
| Mar 15, 2022 | 75.10 | 75.32 | 73.18 | 74.40 | 74.40 | 7,873,000 |
| Mar 14, 2022 | 77.69 | 78.70 | 75.51 | 76.66 | 76.66 | 7,896,700 |
| Mar 11, 2022 | 77.36 | 79.93 | 77.36 | 78.51 | 78.51 | 8,530,000 |
| Mar 10, 2022 | 76.04 | 78.25 | 75.36 | 77.93 | 77.93 | 7,368,900 |
| Mar 09, 2022 | 74.80 | 77.28 | 73.50 | 75.43 | 75.43 | 8,088,700 |
| Mar 08, 2022 | 76.61 | 78.33 | 75.15 | 76.22 | 76.22 | 10,534,200 |
| Mar 07, 2022 | 77.77 | 78.69 | 73.35 | 74.54 | 74.54 | 9,396,700 |
| Mar 04, 2022 | 76.36 | 77.77 | 76.16 | 77.73 | 77.73 | 6,663,600 |
| Mar 03, 2022 | 76.87 | 78.46 | 76.65 | 77.37 | 77.37 | 5,694,500 |
| Mar 02, 2022 | 76.18 | 77.75 | 74.32 | 76.99 | 76.99 | 8,013,300 |
| Mar 01, 2022 | 78.55 | 79.28 | 74.40 | 75.01 | 75.01 | 6,502,300 |
| Feb 28, 2022 | 75.61 | 77.90 | 75.41 | 77.87 | 77.87 | 8,031,300 |
| Feb 25, 2022 | 75.22 | 77.03 | 74.96 | 76.54 | 76.54 | 5,275,800 |
| Feb 24, 2022 | 76.06 | 76.41 | 72.75 | 74.46 | 74.46 | 7,497,700 |
| Feb 23, 2022 | 76.27 | 76.93 | 75.47 | 75.72 | 75.72 | 5,763,700 |
| Feb 22, 2022 | 78.46 | 78.60 | 74.80 | 75.63 | 75.63 | 4,872,000 |
| Feb 18, 2022 | 76.22 | 77.70 | 76.18 | 77.02 | 77.02 | 4,845,200 |
| Feb 17, 2022 | 77.83 | 78.32 | 76.68 | 76.96 | 76.96 | 7,034,800 |
| Feb 16, 2022 | 79.15 | 80.28 | 77.65 | 78.06 | 78.06 | 5,735,100 |
| Feb 15, 2022 | 77.30 | 79.12 | 76.91 | 78.41 | 78.41 | 4,311,500 |
| Feb 15, 2022 | 0.58 Dividend | |||||
| Feb 14, 2022 | 80.86 | 81.10 | 78.54 | 79.16 | 78.58 | 6,547,200 |
| Feb 11, 2022 | 80.21 | 81.39 | 79.69 | 81.19 | 80.60 | 6,516,900 |
| Feb 10, 2022 | 79.63 | 81.31 | 79.28 | 79.74 | 79.16 | 6,398,100 |
| Feb 09, 2022 | 79.27 | 80.78 | 79.27 | 79.79 | 79.21 | 5,570,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
