New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
199.65+1.40 (+0.71%)
At close: 04:00PM EDT
199.67 +0.02 (+0.01%)
Pre-market: 04:49AM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024196.80199.79194.80199.65199.651,703,100
22 Apr 2024196.25199.37194.30198.25198.251,437,200
19 Apr 2024196.32198.58195.03196.38196.381,748,700
18 Apr 2024203.06203.06193.74195.02195.022,713,600
17 Apr 2024204.98205.61201.42202.46202.461,816,800
16 Apr 2024207.35207.68201.66203.86203.861,599,800
15 Apr 2024210.55210.80206.18207.02207.022,587,000
12 Apr 2024213.86214.00207.65208.77208.772,086,700
11 Apr 2024212.13213.84209.05212.27212.272,208,700
10 Apr 2024211.83215.24210.57211.22211.222,663,900
09 Apr 2024216.98218.00210.08212.12212.123,052,300
08 Apr 2024218.57219.74216.60216.98216.982,478,400
05 Apr 2024219.57221.11217.63219.13219.132,685,200
04 Apr 2024216.98218.85215.40216.25216.253,189,700
03 Apr 2024211.75218.59211.75214.96214.963,902,500
02 Apr 2024205.47211.54204.50211.38211.383,517,300
01 Apr 2024201.29205.49199.46204.41204.412,201,100
28 Mar 2024197.75202.05195.95201.50201.506,064,100
27 Mar 2024196.66198.10195.35196.99196.991,674,800
26 Mar 2024199.99200.89197.10197.38197.381,673,300
25 Mar 2024201.00203.02199.52199.83199.832,042,000
22 Mar 2024200.00200.62198.30200.17200.172,281,300
21 Mar 2024198.09199.89196.33199.21199.211,681,500
20 Mar 2024195.52198.37194.57197.75197.751,957,300
19 Mar 2024193.55196.75193.00196.57196.572,509,700
18 Mar 2024194.76195.06192.16193.48193.482,073,500
15 Mar 2024189.23195.12189.23193.84193.849,042,600
14 Mar 2024190.70192.27187.76188.98188.983,005,100
13 Mar 2024183.28189.82183.23188.89188.893,510,300
12 Mar 2024181.35182.95178.65181.20181.202,744,100
11 Mar 2024178.41181.63177.15181.41181.412,467,300
08 Mar 2024178.10181.18178.10179.55179.552,513,000
07 Mar 2024176.50180.23175.65178.97178.972,726,800
06 Mar 2024176.00177.36173.50175.18175.182,483,800
05 Mar 2024173.25177.99172.94175.17175.172,777,800
04 Mar 2024172.71175.97171.34173.75173.753,154,600
01 Mar 2024170.35174.33170.35173.21173.212,762,900
29 Feb 2024167.37170.00166.50169.23169.234,548,200
28 Feb 2024170.74171.57166.37167.16167.162,605,000
27 Feb 2024172.92174.16170.91171.13171.132,046,200
26 Feb 2024169.63175.29169.03172.44172.442,736,000
23 Feb 2024167.03170.47166.20169.54169.541,929,200
22 Feb 2024165.12167.98163.66167.75167.752,561,300
21 Feb 2024164.62166.37163.90166.05166.052,544,300
20 Feb 2024168.66168.81163.62164.29164.292,896,200
20 Feb 20240.825 Dividend
16 Feb 2024171.46172.18169.91170.01169.181,964,300
15 Feb 2024169.11172.50168.82171.31170.482,095,000
14 Feb 2024171.18171.68167.13169.88169.062,509,900
13 Feb 2024168.50170.90166.84169.88169.062,366,900
12 Feb 2024170.56171.70168.69168.89168.072,772,200
09 Feb 2024169.81170.69168.73169.97169.152,185,900
08 Feb 2024169.59171.39168.65169.68168.861,789,400
07 Feb 2024167.34169.92167.11169.59168.771,952,400
06 Feb 2024171.40173.33166.44166.64165.832,783,000
05 Feb 2024165.51171.57164.37171.12170.293,430,100
02 Feb 2024167.83168.43164.29166.33165.522,300,700
01 Feb 2024166.44169.23163.50167.53166.723,203,700
31 Jan 2024169.99171.42163.62165.60164.804,260,400
30 Jan 2024162.25170.18158.57169.89169.075,858,700
29 Jan 2024160.55160.94158.50160.14159.363,124,000
26 Jan 2024157.19160.83156.29160.52159.743,248,400
25 Jan 2024156.50157.97154.90157.27156.512,912,500
24 Jan 2024154.97155.54154.00155.10154.351,851,000
23 Jan 2024153.76154.91152.46153.97153.222,601,500
22 Jan 2024153.18154.52151.61154.44153.692,661,300
19 Jan 2024152.32153.08151.73152.98152.242,485,200
18 Jan 2024151.55152.35148.89151.80151.062,722,100
17 Jan 2024152.44154.76151.43152.00151.262,691,000
16 Jan 2024158.41160.01154.00154.12153.373,268,000
12 Jan 2024157.65158.91156.50157.46156.702,472,600
11 Jan 2024153.42156.00153.42155.39154.642,534,100
10 Jan 2024154.71155.90151.94152.84152.102,327,400
09 Jan 2024155.98156.13153.89154.31153.562,767,900
08 Jan 2024150.00156.34148.46156.26155.503,108,000
05 Jan 2024154.75155.98151.56152.50151.763,373,700
04 Jan 2024159.83162.31153.34153.40152.664,495,800
03 Jan 2024152.50159.99152.38157.89157.124,674,200
02 Jan 2024149.03152.41149.03152.36151.623,187,400
29 Dec 2023147.91149.72147.60148.36147.642,507,000
28 Dec 2023149.01149.50146.87146.88146.172,372,400
27 Dec 2023151.48151.92149.55149.88149.151,712,700
26 Dec 2023151.82153.14150.67152.08151.341,525,400
22 Dec 2023153.85154.18150.78150.87150.142,121,400
21 Dec 2023153.65155.11151.39152.66151.922,064,800
20 Dec 2023154.33156.28153.42153.63152.883,166,100
19 Dec 2023151.87153.84150.97153.77153.022,583,900
18 Dec 2023150.93153.07150.39151.81151.073,307,400
15 Dec 2023145.71149.50144.51148.38147.6612,266,800
14 Dec 2023149.06150.89147.32150.89150.163,559,800
13 Dec 2023143.21146.80142.57146.66145.953,457,500
12 Dec 2023142.53143.97141.45143.37142.672,930,200
11 Dec 2023142.50144.74142.27143.85143.153,017,800
08 Dec 2023142.61144.15142.07143.02142.333,092,100
07 Dec 2023143.61145.00140.98141.58140.893,606,600
06 Dec 2023147.76147.76143.09143.18142.494,039,700
05 Dec 2023151.44153.02148.62148.92148.202,761,200
04 Dec 2023150.00151.98148.47151.39150.663,075,100
01 Dec 2023148.78153.77148.44151.42150.693,124,600
30 Nov 2023148.42151.63147.26149.19148.475,973,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...