New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.47+0.76 (+0.79%)
At close: 04:00PM EDT
97.47 0.00 (0.00%)
After hours: 07:55PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202296.5097.7596.2397.4797.473,605,000
11 Aug 202296.4197.3495.0696.7196.714,476,100
10 Aug 202294.2095.7392.5495.1895.184,373,800
09 Aug 202291.7093.8691.7093.3593.354,302,900
08 Aug 202290.6491.7989.9590.3990.394,418,300
05 Aug 202289.0691.8288.6990.2290.223,833,300
04 Aug 202292.0092.6189.7790.1790.174,368,600
03 Aug 202294.4996.5092.1292.6892.686,162,000
02 Aug 202290.8594.9190.6293.6293.626,764,600
01 Aug 202290.0290.7088.3390.3290.324,470,900
29 Jul 202290.7191.9689.9591.6691.666,740,900
28 Jul 202291.0591.9188.2589.5989.593,800,800
27 Jul 202288.6890.7287.6189.9889.983,051,800
26 Jul 202289.8290.0587.3587.9687.963,338,700
25 Jul 202286.8089.0586.3788.8088.803,206,500
22 Jul 202286.5987.7885.1485.6585.653,950,000
21 Jul 202286.2587.4183.6286.4586.454,713,700
20 Jul 202287.3489.2686.7388.7988.793,132,000
19 Jul 202285.1888.2885.1487.8587.854,302,600
18 Jul 202286.0187.5384.7785.2385.234,032,200
15 Jul 202282.5084.5081.6884.4284.424,706,300
14 Jul 202279.3980.7677.9280.6880.684,935,700
13 Jul 202281.6484.0781.3181.9481.944,485,900
12 Jul 202281.5083.4481.0582.7582.754,458,200
11 Jul 202282.2884.0981.8383.6383.634,046,500
08 Jul 202284.4985.1882.4983.2783.273,825,500
07 Jul 202281.6584.2481.2583.4383.436,299,900
06 Jul 202280.9182.5377.6279.3179.318,348,500
05 Jul 202282.5784.3379.4781.7481.747,247,300
01 Jul 202283.0085.0581.0884.4884.485,971,900
30 Jun 202283.0984.4981.3182.2182.216,762,600
29 Jun 202289.7190.3084.1484.4884.485,066,300
28 Jun 202289.5291.3587.6388.6988.695,305,600
27 Jun 202287.2788.5886.0787.9487.945,225,400
24 Jun 202285.9088.0384.5585.6885.6820,112,500
23 Jun 202290.2290.4883.6084.6384.639,130,000
22 Jun 202287.6391.1287.4489.0689.069,818,400
21 Jun 202289.9892.8689.5191.3691.3611,309,200
17 Jun 202291.7492.4685.6387.2987.2926,759,300
16 Jun 202296.5497.5791.2191.9891.9814,308,200
15 Jun 2022102.98103.2896.8498.9098.9013,175,800
14 Jun 2022104.70106.75101.21102.67102.678,432,800
13 Jun 2022104.73105.80101.29102.17102.178,749,100
10 Jun 2022109.27110.89106.97108.34108.347,420,300
09 Jun 2022112.52113.46111.30111.36111.366,594,400
08 Jun 2022114.06114.35112.47112.87112.876,385,400
07 Jun 2022108.78113.66108.77113.65113.657,723,900
06 Jun 2022105.83110.31105.81109.39109.397,557,300
03 Jun 2022104.42106.14104.27105.62105.625,665,400
02 Jun 2022103.20104.63102.68104.27104.275,154,200
01 Jun 2022102.86104.61101.66103.91103.915,366,600
31 May 2022102.91104.61101.43101.79101.7911,267,100
27 May 202299.69102.5599.59102.10102.105,987,400
26 May 202299.77100.3698.7699.4899.484,520,600
25 May 202297.27100.0897.1099.0299.025,486,200
24 May 202295.8997.8495.2197.3097.303,941,300
23 May 202297.6398.9596.1496.9196.915,440,200
20 May 202296.4897.4694.4996.5696.565,892,900
19 May 202294.2597.7394.0295.7695.767,399,700
18 May 202297.9898.2094.5296.2196.216,277,700
17 May 202297.8398.2995.6797.5597.555,576,300
17 May 20220.58 Dividend
16 May 202295.1097.9395.1096.4795.895,703,500
13 May 202294.3396.7294.2795.8895.305,834,900
12 May 202292.3793.2390.5992.7492.186,985,500
11 May 202293.1695.6091.5891.9691.416,411,000
10 May 202291.9594.7789.8191.7291.176,186,400
09 May 202293.6094.5390.6590.8690.316,756,700
06 May 202295.2596.0092.0495.9295.344,572,200
05 May 202296.3896.9092.2194.1093.535,020,700
04 May 202294.0696.5592.9496.3595.775,416,300
03 May 202288.6593.2187.4592.6592.095,831,600
02 May 202287.4489.3486.4589.1288.585,088,200
29 Apr 202289.8390.5487.1987.2686.745,081,900
28 Apr 202287.8590.2386.6789.6989.155,157,900
27 Apr 202285.8588.0484.4287.2586.735,219,900
26 Apr 202284.8586.9684.2485.4784.965,208,400
25 Apr 202284.6884.9981.5784.2683.754,915,600
22 Apr 202288.4289.5887.0087.0886.564,052,200
21 Apr 202292.0093.1688.6888.7488.215,588,200
20 Apr 202290.7591.8890.5490.9890.434,809,000
19 Apr 202289.7091.2189.3990.4489.903,868,900
18 Apr 202288.4490.6188.0390.1189.575,281,300
14 Apr 202287.4488.3287.0087.2086.684,080,500
13 Apr 202286.6787.6485.7687.5987.063,342,100
12 Apr 202286.4187.5285.5585.8085.284,236,100
11 Apr 202286.2286.3484.7384.8884.374,464,700
08 Apr 202286.5287.6785.7586.9086.385,088,800
07 Apr 202285.9786.3783.9585.8585.334,205,600
06 Apr 202285.3585.9484.0385.5785.064,564,400
05 Apr 202285.5186.4484.6484.7184.203,789,100
04 Apr 202285.0185.9884.4585.0784.563,801,300
01 Apr 202285.2886.2784.2784.8184.307,411,800
31 Mar 202284.5987.1084.2085.5084.997,041,200
30 Mar 202284.1885.5083.7185.3584.845,880,400
29 Mar 202280.6683.1580.4983.1482.644,203,800
28 Mar 202281.0382.4480.7481.9781.484,447,900
25 Mar 202281.0082.4180.7682.2381.745,186,500
24 Mar 202280.9981.7580.3981.3980.904,246,900
23 Mar 202280.0780.9579.6980.4679.984,641,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...