Home

Marathon Petroleum (MPC)

158.21
+1.26 (0.80%)
NYSE · Last Trade: Jun 5th, 10:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Marathon Petroleum (MPC)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/2025157.70159.18155.93158.211,533,604158.21
6/04/2025161.41162.78156.81156.952,582,177156.95
6/03/2025159.12163.74157.83161.972,004,713161.97
6/02/2025163.91163.91156.02158.752,960,511158.75
5/30/2025159.78161.30159.13160.744,475,400160.74
5/29/2025158.00160.07156.36159.921,961,172159.92
5/28/2025163.26163.27158.33158.611,513,672158.61
5/27/2025160.27163.20158.95162.332,479,978162.33
5/23/2025157.44160.10157.44159.111,576,926159.11
5/22/2025156.00160.58154.65158.892,365,366158.89
5/21/2025158.95159.76156.63156.702,832,247156.70
5/20/2025162.15163.34161.14161.531,431,724160.62
5/19/2025162.96164.04160.70162.271,987,737161.36
5/16/2025165.70165.70162.84164.122,836,149163.19
5/15/2025161.02165.52160.88165.292,300,041164.36
5/14/2025161.36164.54161.16163.522,291,228162.60
5/13/2025159.24164.86157.71162.844,014,871161.92
5/12/2025158.96161.39156.21158.143,419,187157.25
5/09/2025151.79152.32149.65150.891,567,502150.04
5/08/2025145.28151.75145.28149.972,643,939149.13
5/07/2025145.19146.04142.73144.693,135,368143.88
5/06/2025144.72146.35141.91144.553,304,226143.74
5/05/2025141.23144.68140.36143.333,427,176142.52
5/02/2025139.85142.17137.30141.551,944,834140.75
5/01/2025138.29141.39136.80137.722,053,476136.94
4/30/2025135.65138.00133.00137.412,549,269136.64
4/29/2025136.29138.66135.88138.311,747,577137.53
4/28/2025137.45138.38135.99137.581,868,398136.81
4/25/2025136.37137.67135.79137.441,681,152136.67
4/24/2025135.27138.26134.03137.543,061,534136.76
4/23/2025134.36136.62132.00134.302,996,333133.54
4/22/2025129.40132.18128.21131.391,736,210130.65
4/21/2025125.28127.08124.00126.722,425,137126.01
4/17/2025125.60128.93125.60127.722,387,715127.00
4/16/2025123.67127.87122.72124.072,897,299123.37
4/15/2025124.04125.79121.69122.232,416,129121.54
4/14/2025126.99127.45123.29124.852,709,610124.15
4/11/2025120.74123.80117.74123.432,901,227122.73
4/10/2025127.07130.20118.65121.533,970,619120.84
4/09/2025115.63133.10115.42131.425,604,225130.68
4/08/2025124.08126.13116.32118.554,459,504117.88
4/07/2025118.09127.57115.10121.664,922,363120.97
4/04/2025124.66126.00115.97121.075,834,264120.39
4/03/2025140.00140.68127.69128.595,075,840127.87
4/02/2025144.85148.13144.27147.901,654,743147.07
4/01/2025145.77146.95142.04146.631,898,805145.80
3/31/2025143.26146.50142.49145.692,483,365144.87
3/28/2025147.00147.54143.37144.101,689,098143.29
3/27/2025149.05149.70146.83147.351,579,095146.52
3/26/2025150.92153.88149.35149.811,981,064148.97
3/25/2025149.58151.36148.41149.093,562,051148.25
3/24/2025151.14153.45147.56148.683,087,676147.84
3/21/2025151.09152.05147.84149.966,814,341149.12
3/20/2025148.03152.08147.68151.953,638,768151.09
3/19/2025146.51150.61145.75149.573,591,363148.73
3/18/2025147.65148.72144.69146.002,797,839145.18
3/17/2025141.69147.10141.65146.162,324,028145.34
3/14/2025137.33141.65137.02141.151,708,285140.35
3/13/2025137.28140.00135.71137.021,885,361136.25
3/12/2025133.75138.49133.75137.122,426,175136.35
3/11/2025137.52138.27133.73134.722,750,642133.96
3/10/2025138.54140.15135.71136.262,799,248135.49
3/07/2025137.87141.16136.91137.552,832,652136.78
3/06/2025134.12138.13133.73137.562,470,358136.78