Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 123.32 | 125.51 | 120.58 | 124.70 | 124.70 | 3,856,100 |
| 23 Mar 2023 | 127.33 | 130.50 | 124.98 | 126.15 | 126.15 | 3,236,300 |
| 22 Mar 2023 | 128.26 | 130.75 | 126.91 | 126.98 | 126.98 | 3,226,000 |
| 21 Mar 2023 | 128.54 | 130.04 | 126.71 | 128.29 | 128.29 | 4,607,900 |
| 20 Mar 2023 | 123.64 | 127.30 | 123.46 | 126.25 | 126.25 | 4,830,700 |
| 17 Mar 2023 | 125.20 | 125.73 | 122.89 | 123.66 | 123.66 | 13,115,200 |
| 16 Mar 2023 | 120.27 | 125.98 | 119.46 | 125.16 | 125.16 | 6,170,000 |
| 15 Mar 2023 | 123.38 | 124.50 | 119.59 | 122.69 | 122.69 | 6,669,100 |
| 14 Mar 2023 | 124.71 | 130.74 | 124.29 | 127.78 | 127.78 | 4,528,100 |
| 13 Mar 2023 | 124.97 | 126.42 | 121.87 | 123.78 | 123.78 | 4,107,500 |
| 10 Mar 2023 | 129.06 | 132.02 | 128.03 | 128.55 | 128.55 | 3,746,200 |
| 09 Mar 2023 | 128.95 | 132.45 | 128.25 | 128.38 | 128.38 | 3,370,600 |
| 08 Mar 2023 | 130.00 | 131.76 | 125.63 | 127.87 | 127.87 | 3,516,700 |
| 07 Mar 2023 | 131.56 | 132.68 | 129.30 | 130.21 | 130.21 | 3,592,500 |
| 06 Mar 2023 | 132.21 | 133.24 | 130.64 | 131.92 | 131.92 | 3,271,300 |
| 03 Mar 2023 | 129.52 | 134.14 | 128.78 | 133.50 | 133.50 | 3,651,400 |
| 02 Mar 2023 | 128.71 | 130.40 | 127.88 | 129.63 | 129.63 | 3,054,000 |
| 01 Mar 2023 | 123.67 | 129.97 | 123.06 | 129.19 | 129.19 | 4,295,300 |
| 28 Feb 2023 | 127.72 | 127.79 | 123.54 | 123.60 | 123.60 | 5,774,400 |
| 27 Feb 2023 | 125.50 | 127.58 | 125.34 | 126.58 | 126.58 | 3,057,500 |
| 24 Feb 2023 | 123.56 | 125.46 | 121.54 | 124.92 | 124.92 | 3,218,600 |
| 23 Feb 2023 | 124.86 | 126.47 | 122.88 | 125.52 | 125.52 | 2,893,600 |
| 22 Feb 2023 | 122.66 | 124.92 | 121.99 | 122.78 | 122.78 | 3,142,800 |
| 21 Feb 2023 | 121.67 | 124.71 | 121.67 | 123.07 | 123.07 | 3,988,000 |
| 17 Feb 2023 | 124.72 | 125.00 | 121.55 | 122.50 | 122.50 | 3,275,900 |
| 16 Feb 2023 | 126.60 | 128.62 | 126.19 | 126.51 | 126.51 | 2,595,100 |
| 15 Feb 2023 | 126.44 | 127.42 | 125.27 | 127.11 | 127.11 | 3,048,800 |
| 15 Feb 2023 | 0.75 Dividend | |||||
| 14 Feb 2023 | 126.87 | 129.35 | 126.55 | 128.64 | 127.89 | 3,174,500 |
| 13 Feb 2023 | 126.12 | 127.86 | 125.14 | 127.81 | 127.06 | 3,499,800 |
| 10 Feb 2023 | 122.58 | 127.08 | 122.58 | 126.79 | 126.05 | 3,467,600 |
| 09 Feb 2023 | 121.50 | 122.31 | 119.75 | 120.74 | 120.04 | 2,788,400 |
| 08 Feb 2023 | 122.10 | 122.72 | 119.58 | 121.56 | 120.85 | 3,005,500 |
| 07 Feb 2023 | 116.78 | 122.64 | 116.78 | 122.23 | 121.52 | 5,361,900 |
| 06 Feb 2023 | 118.54 | 119.41 | 114.12 | 116.41 | 115.73 | 4,190,100 |
| 03 Feb 2023 | 120.57 | 121.88 | 118.04 | 118.20 | 117.51 | 3,255,100 |
| 02 Feb 2023 | 122.76 | 122.83 | 118.09 | 119.90 | 119.20 | 6,275,700 |
| 01 Feb 2023 | 128.85 | 129.10 | 121.87 | 122.97 | 122.25 | 5,189,900 |
| 31 Jan 2023 | 131.55 | 133.00 | 126.71 | 128.52 | 127.77 | 5,408,700 |
| 30 Jan 2023 | 132.20 | 133.50 | 129.01 | 129.14 | 128.39 | 4,152,300 |
| 27 Jan 2023 | 135.16 | 136.46 | 132.40 | 132.85 | 132.08 | 3,400,600 |
| 26 Jan 2023 | 130.71 | 135.42 | 129.69 | 135.35 | 134.56 | 4,005,300 |
| 25 Jan 2023 | 129.46 | 130.85 | 128.29 | 129.81 | 129.05 | 3,671,600 |
| 24 Jan 2023 | 124.20 | 130.74 | 124.20 | 130.21 | 129.45 | 3,782,200 |
| 23 Jan 2023 | 126.24 | 128.82 | 126.08 | 126.88 | 126.14 | 3,963,400 |
| 20 Jan 2023 | 123.26 | 126.15 | 122.53 | 125.72 | 124.99 | 2,882,000 |
| 19 Jan 2023 | 120.47 | 123.66 | 120.22 | 123.23 | 122.51 | 2,475,500 |
| 18 Jan 2023 | 122.83 | 125.85 | 121.01 | 121.31 | 120.60 | 3,709,300 |
| 17 Jan 2023 | 122.83 | 125.30 | 121.29 | 121.77 | 121.06 | 3,746,900 |
| 13 Jan 2023 | 121.12 | 122.89 | 120.24 | 121.93 | 121.22 | 2,780,500 |
| 12 Jan 2023 | 118.45 | 121.83 | 118.45 | 121.01 | 120.30 | 3,091,300 |
| 11 Jan 2023 | 118.31 | 118.77 | 117.17 | 117.60 | 116.91 | 2,976,900 |
| 10 Jan 2023 | 115.73 | 116.89 | 114.04 | 116.50 | 115.82 | 2,752,200 |
| 09 Jan 2023 | 119.39 | 119.92 | 114.89 | 115.76 | 115.09 | 3,716,700 |
| 06 Jan 2023 | 116.85 | 119.35 | 116.06 | 116.82 | 116.14 | 3,102,800 |
| 05 Jan 2023 | 110.58 | 115.78 | 110.25 | 115.73 | 115.06 | 4,093,600 |
| 04 Jan 2023 | 109.08 | 112.14 | 109.00 | 110.58 | 109.94 | 3,664,600 |
| 03 Jan 2023 | 115.65 | 115.65 | 110.32 | 110.92 | 110.27 | 4,363,900 |
| 30 Dec 2022 | 115.67 | 116.76 | 115.39 | 116.39 | 115.71 | 2,370,800 |
| 29 Dec 2022 | 114.52 | 116.41 | 114.25 | 116.18 | 115.50 | 2,054,100 |
| 28 Dec 2022 | 116.75 | 116.99 | 113.96 | 114.52 | 113.85 | 2,650,600 |
| 27 Dec 2022 | 115.74 | 117.11 | 115.23 | 116.82 | 116.14 | 2,420,000 |
| 23 Dec 2022 | 112.66 | 115.39 | 112.08 | 115.12 | 114.45 | 2,388,000 |
| 22 Dec 2022 | 114.60 | 114.73 | 109.63 | 111.65 | 111.00 | 2,699,600 |
| 21 Dec 2022 | 114.60 | 115.16 | 112.80 | 114.55 | 113.88 | 3,226,000 |
| 20 Dec 2022 | 111.32 | 114.36 | 111.07 | 113.01 | 112.35 | 3,520,700 |
| 19 Dec 2022 | 110.63 | 112.40 | 110.27 | 111.07 | 110.42 | 3,408,900 |
| 16 Dec 2022 | 108.47 | 110.21 | 107.70 | 109.75 | 109.11 | 14,691,100 |
| 15 Dec 2022 | 110.17 | 110.98 | 108.07 | 110.87 | 110.22 | 4,255,900 |
| 14 Dec 2022 | 111.61 | 112.68 | 109.69 | 110.94 | 110.29 | 4,257,800 |
| 13 Dec 2022 | 112.80 | 113.80 | 110.36 | 111.12 | 110.47 | 4,260,300 |
| 12 Dec 2022 | 107.30 | 111.21 | 106.62 | 111.21 | 110.56 | 5,812,600 |
| 09 Dec 2022 | 108.35 | 110.10 | 106.52 | 106.83 | 106.21 | 5,379,700 |
| 08 Dec 2022 | 110.72 | 111.54 | 108.36 | 108.85 | 108.22 | 4,547,400 |
| 07 Dec 2022 | 109.21 | 110.82 | 107.86 | 109.00 | 108.36 | 5,190,200 |
| 06 Dec 2022 | 111.81 | 113.75 | 108.13 | 109.29 | 108.65 | 5,049,300 |
| 05 Dec 2022 | 118.75 | 119.30 | 111.98 | 112.45 | 111.79 | 4,945,600 |
| 02 Dec 2022 | 119.64 | 121.19 | 117.57 | 118.23 | 117.54 | 3,889,000 |
| 01 Dec 2022 | 122.70 | 123.09 | 120.18 | 120.23 | 119.53 | 3,243,600 |
| 30 Nov 2022 | 124.51 | 124.93 | 120.39 | 121.81 | 121.10 | 7,568,400 |
| 29 Nov 2022 | 122.70 | 124.64 | 122.16 | 123.47 | 122.75 | 2,921,500 |
| 28 Nov 2022 | 122.50 | 124.66 | 121.52 | 121.92 | 121.21 | 3,413,400 |
| 25 Nov 2022 | 126.22 | 127.62 | 125.07 | 125.20 | 124.47 | 1,588,500 |
| 23 Nov 2022 | 124.76 | 127.35 | 124.28 | 125.60 | 124.87 | 3,941,400 |
| 22 Nov 2022 | 121.99 | 127.32 | 121.83 | 126.60 | 125.86 | 4,314,000 |
| 21 Nov 2022 | 119.97 | 120.79 | 116.59 | 120.31 | 119.61 | 5,107,400 |
| 18 Nov 2022 | 118.69 | 121.83 | 117.97 | 121.18 | 120.47 | 3,783,500 |
| 17 Nov 2022 | 118.19 | 120.49 | 117.75 | 120.40 | 119.70 | 3,196,800 |
| 16 Nov 2022 | 118.73 | 120.54 | 118.14 | 119.86 | 119.16 | 2,758,500 |
| 15 Nov 2022 | 120.88 | 121.42 | 118.19 | 120.00 | 119.30 | 3,580,700 |
| 15 Nov 2022 | 0.75 Dividend | |||||
| 14 Nov 2022 | 121.15 | 123.12 | 120.41 | 120.53 | 119.08 | 2,839,000 |
| 11 Nov 2022 | 120.72 | 122.69 | 119.85 | 121.23 | 119.77 | 3,390,200 |
| 10 Nov 2022 | 118.44 | 119.43 | 116.49 | 119.18 | 117.75 | 2,875,400 |
| 09 Nov 2022 | 118.44 | 119.41 | 115.72 | 115.86 | 114.47 | 2,882,400 |
| 08 Nov 2022 | 119.43 | 119.63 | 117.32 | 119.10 | 117.67 | 2,108,700 |
| 07 Nov 2022 | 118.09 | 120.38 | 117.66 | 119.50 | 118.06 | 4,505,800 |
| 04 Nov 2022 | 120.32 | 120.98 | 116.38 | 117.65 | 116.24 | 2,748,400 |
| 03 Nov 2022 | 114.11 | 118.94 | 113.28 | 118.20 | 116.78 | 3,042,000 |
| 02 Nov 2022 | 119.08 | 119.16 | 114.70 | 114.73 | 113.35 | 3,994,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
