New Zealand markets close in 6 hours 35 minutes

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
74.74+1.62 (+2.22%)
At close: 04:00PM EST
75.00 +0.26 (+0.35%)
After hours: 07:55PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202273.0074.7772.9474.7474.747,235,700
13 Jan 202273.3474.1472.8673.1273.125,486,500
12 Jan 202273.0073.8672.3773.0873.086,861,800
11 Jan 202271.3272.8070.6172.6972.696,883,000
10 Jan 202270.9571.4169.8670.4570.455,922,700
07 Jan 202270.1071.0169.8270.9370.936,443,200
06 Jan 202269.7870.3868.8270.1570.157,923,800
05 Jan 202268.9869.9468.0968.2468.248,747,200
04 Jan 202266.3067.9966.0567.8167.818,469,200
03 Jan 202264.4466.2564.2765.6665.665,855,800
31 Dec 202163.2964.3363.2963.9963.993,546,400
30 Dec 202164.0564.6763.3963.4363.434,049,900
29 Dec 202164.2064.6263.7063.9563.955,253,600
28 Dec 202164.4065.1764.2464.3764.374,774,700
27 Dec 202162.5964.0962.1764.0864.084,334,900
23 Dec 202163.7564.5363.0263.0463.044,658,300
22 Dec 202163.5064.0662.9763.1063.105,168,400
21 Dec 202161.6563.7361.6063.4263.425,679,200
20 Dec 202160.9561.4659.9660.9160.917,136,700
17 Dec 202162.5863.2361.3162.4562.4513,803,000
16 Dec 202163.2864.1862.6962.7762.776,067,800
15 Dec 202162.2662.9261.0862.4862.485,561,900
14 Dec 202161.4863.5161.1362.4562.455,700,600
13 Dec 202162.9363.2961.7261.8161.815,416,800
10 Dec 202163.9764.1362.7663.6963.694,712,600
09 Dec 202163.2263.7862.9963.3463.345,373,800
08 Dec 202164.4165.2463.8764.0664.065,430,400
07 Dec 202163.6965.4163.6964.2364.237,347,300
06 Dec 202162.8063.7961.6362.8662.865,915,300
03 Dec 202164.1964.2461.3761.6761.678,031,800
02 Dec 202160.9163.4760.5663.3363.336,298,500
01 Dec 202162.5763.8860.8460.9160.916,552,400
30 Nov 202160.3161.3359.7560.8560.8514,326,200
29 Nov 202162.9864.1961.3461.7861.786,166,500
26 Nov 202160.9762.0359.5561.3561.355,847,900
24 Nov 202163.1664.9263.1264.5564.555,191,700
23 Nov 202162.4263.9962.2663.8563.856,971,000
22 Nov 202160.2062.5260.2061.6961.696,274,300
19 Nov 202161.3662.1060.1860.2860.287,816,300
18 Nov 202163.4164.0262.0062.7062.706,910,700
17 Nov 202164.0265.1063.3463.5863.585,485,000
16 Nov 202165.7165.8564.5164.8464.845,282,000
16 Nov 20210.58 Dividend
15 Nov 202166.1767.1065.4566.1265.546,236,700
12 Nov 202165.5866.2365.4365.8065.224,044,700
11 Nov 202165.6166.7965.5266.0065.425,166,800
10 Nov 202166.5667.3365.2865.5264.956,560,900
09 Nov 202165.7167.2765.6667.1366.546,152,200
08 Nov 202166.4467.1065.6365.6765.095,393,800
05 Nov 202164.7366.0564.1365.8165.2310,111,100
04 Nov 202164.4464.5262.3263.5763.019,258,900
03 Nov 202164.2464.3363.1763.6863.127,830,100
02 Nov 202167.0168.7864.0764.6464.078,026,700
01 Nov 202166.4767.4166.4367.2666.674,761,200
29 Oct 202166.7866.7965.4965.9365.357,668,000
28 Oct 202166.0467.2465.9766.6766.095,548,800
27 Oct 202167.7567.8666.0766.1565.576,473,900
26 Oct 202168.2868.7867.5768.4767.875,532,500
25 Oct 202168.0068.7167.5868.2067.604,679,400
22 Oct 202167.1967.6366.5267.5266.933,977,800
21 Oct 202166.9367.9966.4367.0366.445,806,600
20 Oct 202166.0067.3565.7867.2166.625,194,900
19 Oct 202167.0067.2166.4466.8366.244,881,100
18 Oct 202167.3167.4266.0466.4065.824,911,300
15 Oct 202167.5167.9266.6466.8066.216,184,700
14 Oct 202166.2667.0065.6366.6866.106,837,700
13 Oct 202164.3065.4263.7065.2664.695,142,200
12 Oct 202164.5065.3564.2564.7464.176,470,300
11 Oct 202166.0066.1464.4964.5663.994,832,000
08 Oct 202164.0265.2663.9265.1664.596,424,800
07 Oct 202163.5264.3563.3763.5062.946,021,800
06 Oct 202162.4963.4061.4462.8662.319,077,700
05 Oct 202163.4164.3462.1563.2562.707,908,100
04 Oct 202163.9264.6962.8963.0262.479,084,700
01 Oct 202162.0063.6061.9163.5663.006,868,200
30 Sep 202161.9763.0361.5261.8161.276,531,900
29 Sep 202162.6862.6861.7461.9361.394,963,200
28 Sep 202163.8463.9462.3262.5161.966,093,500
27 Sep 202162.9963.8062.7963.0962.547,532,900
24 Sep 202161.3462.2861.0161.8961.353,860,900
23 Sep 202159.9561.9259.7661.8061.265,851,900
22 Sep 202158.8160.7358.5159.9159.387,604,000
21 Sep 202158.0458.3656.6757.8457.334,525,200
20 Sep 202157.1058.3156.0857.1356.636,919,800
17 Sep 202158.8559.5458.4758.8658.347,621,100
16 Sep 202159.5459.7258.7559.1058.584,135,700
15 Sep 202158.2159.6858.1559.5759.056,875,200
14 Sep 202159.3259.3457.4457.5657.065,609,100
13 Sep 202157.6358.6457.5858.6158.105,885,400
10 Sep 202158.1958.2356.5356.8756.374,866,400
09 Sep 202156.6758.1456.5157.2556.755,004,800
08 Sep 202158.8659.2557.0657.1156.617,420,200
07 Sep 202158.2859.7258.0658.5758.064,952,400
03 Sep 202157.7258.4957.5058.2457.735,010,200
02 Sep 202157.8458.6757.3757.9057.395,402,400
01 Sep 202159.1059.4157.0257.2556.756,489,000
31 Aug 202158.5859.8258.5859.2758.756,464,100
30 Aug 202160.3360.4958.8758.9358.416,138,900
27 Aug 202158.7960.5358.7960.0259.496,555,400
26 Aug 202158.7458.8958.0158.0957.584,982,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...