New Zealand markets close in 3 hours 27 minutes

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
124.70-1.45 (-1.15%)
At close: 04:00PM EDT
124.70 0.00 (0.00%)
After hours: 06:56PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023123.32125.51120.58124.70124.703,856,100
23 Mar 2023127.33130.50124.98126.15126.153,236,300
22 Mar 2023128.26130.75126.91126.98126.983,226,000
21 Mar 2023128.54130.04126.71128.29128.294,607,900
20 Mar 2023123.64127.30123.46126.25126.254,830,700
17 Mar 2023125.20125.73122.89123.66123.6613,115,200
16 Mar 2023120.27125.98119.46125.16125.166,170,000
15 Mar 2023123.38124.50119.59122.69122.696,669,100
14 Mar 2023124.71130.74124.29127.78127.784,528,100
13 Mar 2023124.97126.42121.87123.78123.784,107,500
10 Mar 2023129.06132.02128.03128.55128.553,746,200
09 Mar 2023128.95132.45128.25128.38128.383,370,600
08 Mar 2023130.00131.76125.63127.87127.873,516,700
07 Mar 2023131.56132.68129.30130.21130.213,592,500
06 Mar 2023132.21133.24130.64131.92131.923,271,300
03 Mar 2023129.52134.14128.78133.50133.503,651,400
02 Mar 2023128.71130.40127.88129.63129.633,054,000
01 Mar 2023123.67129.97123.06129.19129.194,295,300
28 Feb 2023127.72127.79123.54123.60123.605,774,400
27 Feb 2023125.50127.58125.34126.58126.583,057,500
24 Feb 2023123.56125.46121.54124.92124.923,218,600
23 Feb 2023124.86126.47122.88125.52125.522,893,600
22 Feb 2023122.66124.92121.99122.78122.783,142,800
21 Feb 2023121.67124.71121.67123.07123.073,988,000
17 Feb 2023124.72125.00121.55122.50122.503,275,900
16 Feb 2023126.60128.62126.19126.51126.512,595,100
15 Feb 2023126.44127.42125.27127.11127.113,048,800
15 Feb 20230.75 Dividend
14 Feb 2023126.87129.35126.55128.64127.893,174,500
13 Feb 2023126.12127.86125.14127.81127.063,499,800
10 Feb 2023122.58127.08122.58126.79126.053,467,600
09 Feb 2023121.50122.31119.75120.74120.042,788,400
08 Feb 2023122.10122.72119.58121.56120.853,005,500
07 Feb 2023116.78122.64116.78122.23121.525,361,900
06 Feb 2023118.54119.41114.12116.41115.734,190,100
03 Feb 2023120.57121.88118.04118.20117.513,255,100
02 Feb 2023122.76122.83118.09119.90119.206,275,700
01 Feb 2023128.85129.10121.87122.97122.255,189,900
31 Jan 2023131.55133.00126.71128.52127.775,408,700
30 Jan 2023132.20133.50129.01129.14128.394,152,300
27 Jan 2023135.16136.46132.40132.85132.083,400,600
26 Jan 2023130.71135.42129.69135.35134.564,005,300
25 Jan 2023129.46130.85128.29129.81129.053,671,600
24 Jan 2023124.20130.74124.20130.21129.453,782,200
23 Jan 2023126.24128.82126.08126.88126.143,963,400
20 Jan 2023123.26126.15122.53125.72124.992,882,000
19 Jan 2023120.47123.66120.22123.23122.512,475,500
18 Jan 2023122.83125.85121.01121.31120.603,709,300
17 Jan 2023122.83125.30121.29121.77121.063,746,900
13 Jan 2023121.12122.89120.24121.93121.222,780,500
12 Jan 2023118.45121.83118.45121.01120.303,091,300
11 Jan 2023118.31118.77117.17117.60116.912,976,900
10 Jan 2023115.73116.89114.04116.50115.822,752,200
09 Jan 2023119.39119.92114.89115.76115.093,716,700
06 Jan 2023116.85119.35116.06116.82116.143,102,800
05 Jan 2023110.58115.78110.25115.73115.064,093,600
04 Jan 2023109.08112.14109.00110.58109.943,664,600
03 Jan 2023115.65115.65110.32110.92110.274,363,900
30 Dec 2022115.67116.76115.39116.39115.712,370,800
29 Dec 2022114.52116.41114.25116.18115.502,054,100
28 Dec 2022116.75116.99113.96114.52113.852,650,600
27 Dec 2022115.74117.11115.23116.82116.142,420,000
23 Dec 2022112.66115.39112.08115.12114.452,388,000
22 Dec 2022114.60114.73109.63111.65111.002,699,600
21 Dec 2022114.60115.16112.80114.55113.883,226,000
20 Dec 2022111.32114.36111.07113.01112.353,520,700
19 Dec 2022110.63112.40110.27111.07110.423,408,900
16 Dec 2022108.47110.21107.70109.75109.1114,691,100
15 Dec 2022110.17110.98108.07110.87110.224,255,900
14 Dec 2022111.61112.68109.69110.94110.294,257,800
13 Dec 2022112.80113.80110.36111.12110.474,260,300
12 Dec 2022107.30111.21106.62111.21110.565,812,600
09 Dec 2022108.35110.10106.52106.83106.215,379,700
08 Dec 2022110.72111.54108.36108.85108.224,547,400
07 Dec 2022109.21110.82107.86109.00108.365,190,200
06 Dec 2022111.81113.75108.13109.29108.655,049,300
05 Dec 2022118.75119.30111.98112.45111.794,945,600
02 Dec 2022119.64121.19117.57118.23117.543,889,000
01 Dec 2022122.70123.09120.18120.23119.533,243,600
30 Nov 2022124.51124.93120.39121.81121.107,568,400
29 Nov 2022122.70124.64122.16123.47122.752,921,500
28 Nov 2022122.50124.66121.52121.92121.213,413,400
25 Nov 2022126.22127.62125.07125.20124.471,588,500
23 Nov 2022124.76127.35124.28125.60124.873,941,400
22 Nov 2022121.99127.32121.83126.60125.864,314,000
21 Nov 2022119.97120.79116.59120.31119.615,107,400
18 Nov 2022118.69121.83117.97121.18120.473,783,500
17 Nov 2022118.19120.49117.75120.40119.703,196,800
16 Nov 2022118.73120.54118.14119.86119.162,758,500
15 Nov 2022120.88121.42118.19120.00119.303,580,700
15 Nov 20220.75 Dividend
14 Nov 2022121.15123.12120.41120.53119.082,839,000
11 Nov 2022120.72122.69119.85121.23119.773,390,200
10 Nov 2022118.44119.43116.49119.18117.752,875,400
09 Nov 2022118.44119.41115.72115.86114.472,882,400
08 Nov 2022119.43119.63117.32119.10117.672,108,700
07 Nov 2022118.09120.38117.66119.50118.064,505,800
04 Nov 2022120.32120.98116.38117.65116.242,748,400
03 Nov 2022114.11118.94113.28118.20116.783,042,000
02 Nov 2022119.08119.16114.70114.73113.353,994,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...