Marathon Petroleum (NY: MPC )

61.67 USD -1.66 (-2.62%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 64.19 64.24 61.37 61.67 8,031,843 -1.66(-2.62%)
Dec 02, 2021 60.91 63.47 60.56 63.33 6,296,601 +2.42(+3.97%)
Dec 01, 2021 62.57 63.88 60.84 60.91 6,552,366 +0.06(+0.10%)
Nov 30, 2021 60.31 61.19 59.75 60.85 15,384,542 -0.93(-1.51%)
Nov 29, 2021 62.98 64.19 61.34 61.78 6,151,082 +0.43(+0.70%)
Nov 26, 2021 60.97 62.03 59.55 61.35 5,847,884 -3.20(-4.96%)
Nov 24, 2021 63.16 64.92 63.12 64.55 5,191,804 +0.70(+1.10%)
Nov 23, 2021 62.42 63.99 62.26 63.85 6,970,989 +2.16(+3.50%)
Nov 22, 2021 60.20 62.52 60.20 61.69 6,274,331 +1.41(+2.34%)
Nov 19, 2021 61.36 62.10 60.17 60.28 7,817,232 -2.42(-3.86%)
Nov 18, 2021 63.41 62.80 62.00 62.70 6,910,739 -0.88(-1.38%)
Nov 17, 2021 64.02 65.10 63.34 63.58 5,481,363 -1.26(-1.94%)
Nov 16, 2021 65.71 65.85 64.51 64.84 5,162,658 -1.28(-1.94%)
Nov 15, 2021 66.17 67.10 65.45 66.12 6,234,060 +0.32(+0.49%)
Nov 12, 2021 65.58 66.23 65.43 65.80 4,044,755 -0.20(-0.30%)
Nov 11, 2021 65.61 66.79 65.52 66.00 5,166,956 +0.48(+0.73%)
Nov 10, 2021 66.56 65.52 6,556,855 -1.61(-2.40%)
Nov 09, 2021 65.71 67.27 65.66 67.13 6,150,503 +1.46(+2.22%)
Nov 08, 2021 66.44 67.10 65.63 65.67 5,393,087 -0.14(-0.21%)
Nov 05, 2021 64.73 66.05 64.13 65.81 10,113,809 +2.24(+3.52%)
Nov 04, 2021 64.44 64.52 62.31 63.57 9,258,527 -0.11(-0.17%)
Nov 03, 2021 64.24 64.33 63.17 63.68 7,830,067 -0.96(-1.49%)
Nov 02, 2021 67.01 68.78 64.07 64.64 8,026,052 -2.62(-3.90%)
Nov 01, 2021 66.47 67.41 67.18 67.26 4,760,591 +1.33(+2.02%)
Oct 29, 2021 66.78 66.79 65.49 65.93 7,667,971 -0.74(-1.11%)
Oct 28, 2021 66.04 67.24 65.97 66.67 5,548,846 +0.52(+0.79%)
Oct 27, 2021 67.75 67.86 66.07 66.15 6,473,908 -2.32(-3.39%)
Oct 26, 2021 68.28 68.78 68.47 5,533,335 +0.27(+0.40%)
Oct 25, 2021 68.00 68.71 67.57 68.20 4,677,676 +0.68(+1.01%)
Oct 22, 2021 67.19 67.62 66.52 67.52 3,977,807 +0.49(+0.73%)
Oct 21, 2021 66.93 67.99 66.43 67.03 5,804,852 -0.18(-0.27%)
Oct 20, 2021 66.00 67.35 65.78 67.21 5,194,881 +0.38(+0.57%)
Oct 19, 2021 67.00 67.21 66.44 66.83 4,881,164 +0.43(+0.65%)
Oct 18, 2021 67.31 67.42 66.04 66.40 4,911,315 -0.40(-0.60%)
Oct 15, 2021 67.51 67.92 66.64 66.80 6,186,175 +0.12(+0.18%)
Oct 14, 2021 66.26 67.00 65.63 66.68 6,837,879 +1.42(+2.18%)
Oct 13, 2021 64.30 65.42 63.70 65.26 5,142,280 +0.52(+0.80%)
Oct 12, 2021 64.50 65.35 64.25 64.74 6,470,268 +0.18(+0.28%)
Oct 11, 2021 66.00 66.14 64.49 64.56 4,831,569 -0.60(-0.92%)
Oct 08, 2021 64.02 65.26 63.92 65.16 6,425,080 +1.66(+2.61%)
Oct 07, 2021 63.52 64.35 63.37 63.50 6,021,575 +0.64(+1.02%)
Oct 06, 2021 62.49 63.40 61.44 62.86 9,077,328 -0.39(-0.62%)
Oct 05, 2021 63.41 64.34 62.15 63.25 7,908,192 +0.23(+0.36%)
Oct 04, 2021 63.92 64.69 62.89 63.02 9,084,687 -0.54(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.