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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2023	152.02	153.60	151.23	152.43	152.43	2,709,400
26 Sept 2023	152.88	153.00	150.32	151.02	151.02	3,004,800
25 Sept 2023	152.66	154.74	152.24	154.20	154.20	2,123,700
22 Sept 2023	155.72	157.68	153.19	153.46	153.46	2,809,100
21 Sept 2023	155.74	159.50	153.25	154.77	154.77	4,152,000
20 Sept 2023	151.91	154.68	151.72	152.67	152.67	2,538,500
19 Sept 2023	157.65	157.65	150.28	152.15	152.15	4,507,700
18 Sept 2023	155.52	157.83	155.10	156.34	156.34	3,003,600
15 Sept 2023	154.23	155.81	153.04	153.81	153.81	11,616,600
14 Sept 2023	157.15	157.72	155.89	156.19	156.19	3,526,400
13 Sept 2023	155.95	156.51	153.99	155.48	155.48	3,177,200
12 Sept 2023	154.65	156.73	153.29	155.83	155.83	2,841,200
11 Sept 2023	155.94	157.99	152.98	154.07	154.07	3,803,000
08 Sept 2023	152.40	156.87	151.81	155.31	155.31	4,432,100
07 Sept 2023	148.63	151.03	148.00	150.89	150.89	3,641,400
06 Sept 2023	146.65	148.60	146.02	147.89	147.89	2,593,800
05 Sept 2023	146.63	148.29	146.21	147.02	147.02	3,080,900
01 Sept 2023	145.10	146.91	144.70	145.96	145.96	3,027,600
31 Aug 2023	143.55	143.75	139.82	142.77	142.77	5,114,500
30 Aug 2023	143.84	143.97	142.85	143.14	143.14	2,539,300
29 Aug 2023	142.88	143.46	141.66	143.27	143.27	2,673,600
28 Aug 2023	144.22	145.27	142.21	143.03	143.03	2,520,300
25 Aug 2023	144.26	145.68	142.29	143.98	143.98	4,481,100
24 Aug 2023	142.85	144.75	142.04	143.60	143.60	2,888,200
23 Aug 2023	141.85	143.43	139.68	143.25	143.25	3,645,600
22 Aug 2023	143.25	144.29	142.53	142.95	142.95	2,330,400
21 Aug 2023	145.10	145.46	141.28	142.85	142.85	3,495,100
18 Aug 2023	141.50	144.72	141.12	144.62	144.62	3,154,100
17 Aug 2023	143.35	145.20	142.27	142.49	142.49	3,351,400
16 Aug 2023	142.60	145.16	141.10	141.40	141.40	3,623,300
15 Aug 2023	144.65	146.32	141.72	142.62	142.62	5,569,500
15 Aug 2023	0.75 Dividend
14 Aug 2023	149.00	149.70	147.53	148.54	147.79	3,440,300
11 Aug 2023	145.72	149.76	145.71	149.75	148.99	4,394,600
10 Aug 2023	145.01	147.52	144.27	145.28	144.55	4,137,200
09 Aug 2023	143.00	146.56	142.32	144.05	143.32	4,779,300
08 Aug 2023	138.56	142.62	137.57	141.78	141.06	4,232,200
07 Aug 2023	139.14	141.70	138.78	140.00	139.29	4,106,300
04 Aug 2023	137.28	139.85	136.79	137.95	137.25	3,480,100
03 Aug 2023	135.45	137.39	133.65	136.22	135.53	3,716,500
02 Aug 2023	135.12	137.42	133.65	135.87	135.18	4,477,300
01 Aug 2023	131.79	135.00	131.21	134.94	134.26	3,491,300
31 Jul 2023	132.03	133.90	131.91	133.02	132.35	4,066,100
28 Jul 2023	130.09	131.94	129.68	131.83	131.16	2,556,500
27 Jul 2023	130.68	131.35	128.07	129.58	128.93	3,027,200
26 Jul 2023	127.74	131.09	127.71	130.35	129.69	2,863,700
25 Jul 2023	127.80	130.11	127.14	128.61	127.96	2,994,700
24 Jul 2023	126.50	129.93	126.22	128.39	127.74	3,079,600
21 Jul 2023	125.00	126.16	123.96	125.82	125.18	2,587,400
20 Jul 2023	123.00	124.30	122.08	124.25	123.62	3,143,100
19 Jul 2023	119.46	122.21	119.46	122.11	121.49	2,883,200
18 Jul 2023	117.93	121.59	117.63	119.43	118.83	2,314,100
17 Jul 2023	118.04	119.37	117.28	118.13	117.53	2,116,300
14 Jul 2023	119.54	119.54	117.54	118.41	117.81	2,007,400
13 Jul 2023	119.94	121.14	118.81	119.92	119.31	2,374,400
12 Jul 2023	121.00	122.43	119.42	119.96	119.35	2,395,500
11 Jul 2023	118.51	120.28	117.95	120.01	119.40	2,652,600
10 Jul 2023	117.58	118.94	117.15	117.84	117.25	2,582,600
07 Jul 2023	113.36	119.10	113.20	118.02	117.42	4,146,500
06 Jul 2023	115.42	115.90	112.82	113.34	112.77	3,083,300
05 Jul 2023	117.70	117.90	115.66	116.21	115.62	2,777,100
03 Jul 2023	117.16	118.61	116.84	117.54	116.95	1,537,200
30 Jun 2023	116.79	117.47	115.50	116.60	116.01	2,654,500
29 Jun 2023	115.25	117.00	115.10	116.34	115.75	2,324,800
28 Jun 2023	113.89	115.35	112.89	115.10	114.52	2,514,800
27 Jun 2023	113.14	114.68	112.42	113.98	113.40	2,341,800
26 Jun 2023	111.51	113.69	111.27	113.04	112.47	2,351,900
23 Jun 2023	109.71	112.03	109.71	111.64	111.08	3,535,800
22 Jun 2023	110.30	111.89	108.88	111.42	110.86	2,911,800
21 Jun 2023	110.45	113.14	109.94	112.00	111.43	2,943,500
20 Jun 2023	112.91	113.13	110.69	110.94	110.38	3,816,300
16 Jun 2023	114.06	114.50	112.59	113.29	112.72	10,770,500
15 Jun 2023	111.81	114.49	111.81	113.83	113.26	3,240,400
14 Jun 2023	113.46	114.10	110.64	111.64	111.08	3,152,400
13 Jun 2023	113.75	115.60	112.32	112.50	111.93	3,174,900
12 Jun 2023	111.09	113.83	111.05	112.37	111.80	3,063,500
09 Jun 2023	112.74	113.54	111.22	113.01	112.44	2,699,000
08 Jun 2023	114.00	114.59	110.49	112.43	111.86	3,811,300
07 Jun 2023	109.13	114.16	108.94	114.12	113.54	4,090,900
06 Jun 2023	107.05	109.41	106.95	109.03	108.48	2,949,600
05 Jun 2023	109.85	109.85	107.60	108.69	108.14	2,744,700
02 Jun 2023	107.94	109.88	106.76	108.91	108.36	3,627,300
01 Jun 2023	105.45	107.27	104.82	105.87	105.34	4,180,000
31 May 2023	105.61	106.55	104.32	104.91	104.38	12,831,900
30 May 2023	106.54	108.22	106.16	107.79	107.25	4,101,900
26 May 2023	110.18	110.30	107.69	108.81	108.26	3,479,200
25 May 2023	109.02	109.79	107.43	109.52	108.97	3,897,500
24 May 2023	111.05	111.40	109.18	110.54	109.98	3,699,100
23 May 2023	110.88	111.51	109.42	109.92	109.36	3,982,000
22 May 2023	110.53	111.78	110.35	110.63	110.07	3,000,100
19 May 2023	111.81	112.14	109.86	110.31	109.75	2,325,300
18 May 2023	109.95	111.30	108.67	110.98	110.42	3,359,300
17 May 2023	108.32	111.27	107.11	110.63	110.07	3,730,500
16 May 2023	109.88	110.84	106.48	106.75	106.21	4,514,600
16 May 2023	0.75 Dividend
15 May 2023	110.41	111.94	109.52	110.63	109.33	3,937,600
12 May 2023	111.17	111.76	109.08	109.88	108.58	3,260,400
11 May 2023	109.59	111.67	108.99	110.10	108.80	3,579,400
10 May 2023	111.53	112.97	109.29	111.72	110.40	5,078,400
09 May 2023	107.88	111.89	107.69	110.94	109.63	5,638,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,258.10-58.70(-0.52%)

NZD/USD0.5927-0.0021(-0.35%)

NZD/EUR0.5635+0.0014(+0.25%)

ALL ORDS7,213.60-16.20(-0.22%)

ASX 2007,016.10-14.20(-0.20%)

OIL94.16+0.48(+0.51%)

Marathon Petroleum Corporation (MPC)

NZX 50
11,258.10
-58.70(-0.52%)

NZD/USD
0.5927
-0.0021(-0.35%)

NZD/EUR
0.5635
+0.0014(+0.25%)

ALL ORDS
7,213.60
-16.20(-0.22%)

ASX 200
7,016.10
-14.20(-0.20%)

OIL
94.16
+0.48(+0.51%)