New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
118.23-2.00 (-1.66%)
At close: 04:00PM EST
118.23 0.00 (0.00%)
After hours: 07:57PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022119.64121.19117.57118.23118.233,889,000
01 Dec 2022122.70123.09120.18120.23120.233,243,600
30 Nov 2022124.51124.93120.39121.81121.817,568,400
29 Nov 2022122.70124.64122.16123.47123.472,921,500
28 Nov 2022122.50124.66121.52121.92121.923,413,400
25 Nov 2022126.22127.62125.07125.20125.201,588,500
23 Nov 2022124.76127.35124.28125.60125.603,941,400
22 Nov 2022121.99127.32121.83126.60126.604,314,000
21 Nov 2022119.97120.79116.59120.31120.315,107,400
18 Nov 2022118.69121.83117.97121.18121.183,779,000
17 Nov 2022118.19120.49117.75120.40120.403,196,800
16 Nov 2022118.73120.54118.14119.86119.862,758,500
15 Nov 2022120.88121.42118.19120.00120.003,580,700
15 Nov 20220.75 Dividend
14 Nov 2022121.15123.12120.41120.53119.782,839,000
11 Nov 2022120.72122.69119.85121.23120.483,390,200
10 Nov 2022118.44119.43116.49119.18118.442,875,400
09 Nov 2022118.44119.41115.72115.86115.142,882,400
08 Nov 2022119.43119.63117.32119.10118.362,108,700
07 Nov 2022118.09120.38117.66119.50118.764,505,800
04 Nov 2022120.32120.98116.38117.65116.922,748,400
03 Nov 2022114.11118.94113.28118.20117.463,042,000
02 Nov 2022119.08119.16114.70114.73114.023,994,900
01 Nov 2022113.84119.84112.77119.20118.465,767,300
31 Oct 2022112.22115.12112.02113.62112.913,158,500
28 Oct 2022114.60114.89112.34113.57112.862,552,700
27 Oct 2022114.58115.72113.37113.65112.942,518,700
26 Oct 2022112.11114.16110.49113.12112.422,476,300
25 Oct 2022110.74111.84109.63111.44110.753,139,200
24 Oct 2022111.53112.30110.32111.46110.772,691,300
21 Oct 2022109.82111.62107.73111.38110.693,074,900
20 Oct 2022109.59111.61108.61109.34108.662,733,100
19 Oct 2022108.21110.17107.55108.87108.193,627,200
18 Oct 2022106.92108.62106.09108.16107.492,755,300
17 Oct 2022105.96107.61104.81105.37104.712,340,600
14 Oct 2022108.41109.91103.68104.10103.453,055,600
13 Oct 2022103.79110.20103.33109.07108.393,243,900
12 Oct 2022103.06105.85101.64104.96104.313,051,900
11 Oct 2022104.39105.31102.61103.43102.793,213,400
10 Oct 2022107.38108.63105.09106.06105.402,751,500
07 Oct 2022108.26109.02105.71106.84106.183,114,900
06 Oct 2022106.92108.39106.21107.86107.192,396,900
05 Oct 2022107.27108.54104.81107.58106.914,493,400
04 Oct 2022104.60107.80104.05107.72107.055,011,100
03 Oct 2022102.41103.96100.21102.79102.153,777,800
30 Sept 202298.45100.9498.0399.3398.715,011,700
29 Sept 202299.5099.8097.2698.7098.092,767,700
28 Sept 202293.36100.5793.10100.0999.475,233,500
27 Sept 202291.4393.5791.1592.8592.273,748,600
26 Sept 202290.8093.0689.4089.5488.985,627,300
23 Sept 202292.7092.9590.0391.4590.888,268,000
22 Sept 202295.9897.0695.1395.9895.383,163,100
21 Sept 202299.0199.2294.6194.6794.084,218,800
20 Sept 202295.4097.5795.4097.2096.603,929,900
19 Sept 202292.8996.4592.2696.3095.704,202,000
16 Sept 202295.9596.3293.5495.6595.0518,821,700
15 Sept 202296.9696.9694.7796.1495.546,585,000
14 Sept 202298.80100.1997.1498.3297.715,021,400
13 Sept 202298.2699.7697.1797.6597.044,777,400
12 Sept 2022101.23101.6299.1099.9499.323,233,900
09 Sept 2022100.20100.5699.05100.0199.393,571,700
08 Sept 202298.7298.9997.3398.4597.844,040,100
07 Sept 202297.0098.8595.6498.3497.734,176,200
06 Sept 202299.95100.2797.5698.4697.854,122,700
02 Sept 202298.37100.1898.1899.1398.514,207,500
01 Sept 202298.93100.0795.5896.7696.167,520,000
31 Aug 202299.66102.9299.15100.75100.126,636,100
30 Aug 2022103.30103.83101.21101.50100.876,281,700
29 Aug 2022103.81106.72103.28105.00104.354,563,300
26 Aug 2022106.03106.80104.02104.34103.693,545,300
25 Aug 2022105.05106.04104.67105.97105.312,869,300
24 Aug 2022103.88104.94103.36104.78104.133,601,400
23 Aug 2022101.89103.84101.63103.49102.853,550,300
22 Aug 2022100.00101.2698.55100.4299.805,837,000
19 Aug 2022100.35101.52100.09100.4599.823,237,600
18 Aug 202299.70101.3499.50100.79100.163,837,600
17 Aug 202296.0999.4295.8898.6298.013,652,200
16 Aug 202296.6697.6495.8596.6596.053,697,500
16 Aug 20220.58 Dividend
15 Aug 202294.4896.1193.8095.7994.623,352,300
12 Aug 202296.5097.7596.2397.4796.283,605,000
11 Aug 202296.4197.3495.0696.7195.534,476,100
10 Aug 202294.2095.7392.5495.1894.024,373,800
09 Aug 202291.7093.8691.7093.3592.214,302,900
08 Aug 202290.6491.7989.9590.3989.284,418,300
05 Aug 202289.0691.8288.6990.2289.123,833,300
04 Aug 202292.0092.6189.7790.1789.074,368,600
03 Aug 202294.4996.5092.1292.6891.556,162,000
02 Aug 202290.8594.9190.6293.6292.476,764,600
01 Aug 202290.0290.7088.3390.3289.214,470,900
29 Jul 202290.7191.9689.9591.6690.546,740,900
28 Jul 202291.0591.9188.2589.5988.493,800,800
27 Jul 202288.6890.7287.6189.9888.883,051,800
26 Jul 202289.8290.0587.3587.9686.883,338,700
25 Jul 202286.8089.0586.3788.8087.713,206,500
22 Jul 202286.5987.7885.1485.6584.603,950,000
21 Jul 202286.2587.4183.6286.4585.394,713,700
20 Jul 202287.3489.2686.7388.7987.703,132,000
19 Jul 202285.1888.2885.1487.8586.774,302,600
18 Jul 202286.0187.5384.7785.2384.194,032,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...