New Zealand markets close in 3 hours 26 minutes

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
152.43+1.41 (+0.93%)
At close: 04:00PM EDT
152.75 +0.32 (+0.21%)
After hours: 07:53PM EDT
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2023152.02153.60151.23152.43152.432,709,400
26 Sept 2023152.88153.00150.32151.02151.023,004,800
25 Sept 2023152.66154.74152.24154.20154.202,123,700
22 Sept 2023155.72157.68153.19153.46153.462,809,100
21 Sept 2023155.74159.50153.25154.77154.774,152,000
20 Sept 2023151.91154.68151.72152.67152.672,538,500
19 Sept 2023157.65157.65150.28152.15152.154,507,700
18 Sept 2023155.52157.83155.10156.34156.343,003,600
15 Sept 2023154.23155.81153.04153.81153.8111,616,600
14 Sept 2023157.15157.72155.89156.19156.193,526,400
13 Sept 2023155.95156.51153.99155.48155.483,177,200
12 Sept 2023154.65156.73153.29155.83155.832,841,200
11 Sept 2023155.94157.99152.98154.07154.073,803,000
08 Sept 2023152.40156.87151.81155.31155.314,432,100
07 Sept 2023148.63151.03148.00150.89150.893,641,400
06 Sept 2023146.65148.60146.02147.89147.892,593,800
05 Sept 2023146.63148.29146.21147.02147.023,080,900
01 Sept 2023145.10146.91144.70145.96145.963,027,600
31 Aug 2023143.55143.75139.82142.77142.775,114,500
30 Aug 2023143.84143.97142.85143.14143.142,539,300
29 Aug 2023142.88143.46141.66143.27143.272,673,600
28 Aug 2023144.22145.27142.21143.03143.032,520,300
25 Aug 2023144.26145.68142.29143.98143.984,481,100
24 Aug 2023142.85144.75142.04143.60143.602,888,200
23 Aug 2023141.85143.43139.68143.25143.253,645,600
22 Aug 2023143.25144.29142.53142.95142.952,330,400
21 Aug 2023145.10145.46141.28142.85142.853,495,100
18 Aug 2023141.50144.72141.12144.62144.623,154,100
17 Aug 2023143.35145.20142.27142.49142.493,351,400
16 Aug 2023142.60145.16141.10141.40141.403,623,300
15 Aug 2023144.65146.32141.72142.62142.625,569,500
15 Aug 20230.75 Dividend
14 Aug 2023149.00149.70147.53148.54147.793,440,300
11 Aug 2023145.72149.76145.71149.75148.994,394,600
10 Aug 2023145.01147.52144.27145.28144.554,137,200
09 Aug 2023143.00146.56142.32144.05143.324,779,300
08 Aug 2023138.56142.62137.57141.78141.064,232,200
07 Aug 2023139.14141.70138.78140.00139.294,106,300
04 Aug 2023137.28139.85136.79137.95137.253,480,100
03 Aug 2023135.45137.39133.65136.22135.533,716,500
02 Aug 2023135.12137.42133.65135.87135.184,477,300
01 Aug 2023131.79135.00131.21134.94134.263,491,300
31 Jul 2023132.03133.90131.91133.02132.354,066,100
28 Jul 2023130.09131.94129.68131.83131.162,556,500
27 Jul 2023130.68131.35128.07129.58128.933,027,200
26 Jul 2023127.74131.09127.71130.35129.692,863,700
25 Jul 2023127.80130.11127.14128.61127.962,994,700
24 Jul 2023126.50129.93126.22128.39127.743,079,600
21 Jul 2023125.00126.16123.96125.82125.182,587,400
20 Jul 2023123.00124.30122.08124.25123.623,143,100
19 Jul 2023119.46122.21119.46122.11121.492,883,200
18 Jul 2023117.93121.59117.63119.43118.832,314,100
17 Jul 2023118.04119.37117.28118.13117.532,116,300
14 Jul 2023119.54119.54117.54118.41117.812,007,400
13 Jul 2023119.94121.14118.81119.92119.312,374,400
12 Jul 2023121.00122.43119.42119.96119.352,395,500
11 Jul 2023118.51120.28117.95120.01119.402,652,600
10 Jul 2023117.58118.94117.15117.84117.252,582,600
07 Jul 2023113.36119.10113.20118.02117.424,146,500
06 Jul 2023115.42115.90112.82113.34112.773,083,300
05 Jul 2023117.70117.90115.66116.21115.622,777,100
03 Jul 2023117.16118.61116.84117.54116.951,537,200
30 Jun 2023116.79117.47115.50116.60116.012,654,500
29 Jun 2023115.25117.00115.10116.34115.752,324,800
28 Jun 2023113.89115.35112.89115.10114.522,514,800
27 Jun 2023113.14114.68112.42113.98113.402,341,800
26 Jun 2023111.51113.69111.27113.04112.472,351,900
23 Jun 2023109.71112.03109.71111.64111.083,535,800
22 Jun 2023110.30111.89108.88111.42110.862,911,800
21 Jun 2023110.45113.14109.94112.00111.432,943,500
20 Jun 2023112.91113.13110.69110.94110.383,816,300
16 Jun 2023114.06114.50112.59113.29112.7210,770,500
15 Jun 2023111.81114.49111.81113.83113.263,240,400
14 Jun 2023113.46114.10110.64111.64111.083,152,400
13 Jun 2023113.75115.60112.32112.50111.933,174,900
12 Jun 2023111.09113.83111.05112.37111.803,063,500
09 Jun 2023112.74113.54111.22113.01112.442,699,000
08 Jun 2023114.00114.59110.49112.43111.863,811,300
07 Jun 2023109.13114.16108.94114.12113.544,090,900
06 Jun 2023107.05109.41106.95109.03108.482,949,600
05 Jun 2023109.85109.85107.60108.69108.142,744,700
02 Jun 2023107.94109.88106.76108.91108.363,627,300
01 Jun 2023105.45107.27104.82105.87105.344,180,000
31 May 2023105.61106.55104.32104.91104.3812,831,900
30 May 2023106.54108.22106.16107.79107.254,101,900
26 May 2023110.18110.30107.69108.81108.263,479,200
25 May 2023109.02109.79107.43109.52108.973,897,500
24 May 2023111.05111.40109.18110.54109.983,699,100
23 May 2023110.88111.51109.42109.92109.363,982,000
22 May 2023110.53111.78110.35110.63110.073,000,100
19 May 2023111.81112.14109.86110.31109.752,325,300
18 May 2023109.95111.30108.67110.98110.423,359,300
17 May 2023108.32111.27107.11110.63110.073,730,500
16 May 2023109.88110.84106.48106.75106.214,514,600
16 May 20230.75 Dividend
15 May 2023110.41111.94109.52110.63109.333,937,600
12 May 2023111.17111.76109.08109.88108.583,260,400
11 May 2023109.59111.67108.99110.10108.803,579,400
10 May 2023111.53112.97109.29111.72110.405,078,400
09 May 2023107.88111.89107.69110.94109.635,638,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...