Skip to main content
Marathon Petroleum Corporation (MPC)
NYSE: MPC · Real-Time Price · USD
144.94
+1.81 (1.26%)
At close: Nov 4, 2024, 4:00 PM
146.00
+1.06 (0.73%)
After-hours: Nov 4, 2024, 7:05 PM EST

Marathon Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2024143.72146.38143.40144.94144.941.26%2,373,510
Nov 1, 2024146.40147.48142.84143.13143.13-1.61%2,149,700
Oct 31, 2024145.97146.63144.69145.47145.470.49%2,316,216
Oct 30, 2024145.23146.44144.27144.76144.76-0.36%2,541,191
Oct 29, 2024150.58150.67144.90145.28145.28-3.83%2,827,885
Oct 28, 2024150.00151.54148.29151.07151.07-0.85%3,899,330
Oct 25, 2024154.28154.61151.93152.36152.36-0.34%1,046,293
Oct 24, 2024154.50154.72151.86152.88152.88-0.57%1,550,664
Oct 23, 2024157.00158.63152.38153.76153.76-2.83%3,439,062
Oct 22, 2024157.50158.57156.75158.24158.240.85%1,867,192
Oct 21, 2024158.79159.04156.16156.91156.91-0.88%2,203,808
Oct 18, 2024158.20159.22156.95158.30158.30-0.01%2,214,886
Oct 17, 2024158.42159.78157.25158.31158.310.26%2,409,107
Oct 16, 2024157.43158.80157.01157.90157.900.56%1,504,950
Oct 15, 2024157.94159.80156.81157.02157.02-3.37%2,557,761
Oct 14, 2024163.33163.87162.05162.50162.50-1.07%2,086,132
Oct 11, 2024164.01166.85163.40164.26164.26-0.36%1,839,445
Oct 10, 2024162.58167.24161.95164.85164.851.38%1,990,190
Oct 9, 2024159.00163.43158.40162.61162.611.64%2,243,382
Oct 8, 2024170.77171.02157.15159.99159.99-7.66%5,060,638
Oct 7, 2024171.22174.46170.92173.27173.270.75%2,201,327
Oct 4, 2024176.71177.64170.28171.98171.98-1.64%2,241,691
Oct 3, 2024165.79175.63164.47174.84174.845.72%3,325,776
Oct 2, 2024166.39166.87162.44165.38165.38-0.27%2,847,062
Oct 1, 2024160.70166.88160.61165.82165.821.79%2,556,550
Sep 30, 2024163.25164.20161.25162.91162.91-0.45%2,312,963
Sep 27, 2024164.00164.94162.14163.65163.650.13%1,557,514
Sep 26, 2024160.71168.57160.40163.44163.441.10%7,205,710
Sep 25, 2024162.05165.69161.28161.66161.66-0.49%2,320,668
Sep 24, 2024166.19166.62162.14162.45162.45-1.08%4,663,283
Sep 23, 2024162.50166.43162.41164.22164.22-0.10%6,479,404
Sep 20, 2024164.88164.98160.86164.39164.39-1.18%7,789,919
Sep 19, 2024166.55168.05164.81166.35166.351.02%2,132,060
Sep 18, 2024164.59167.02162.27164.67164.670.49%2,688,473
Sep 17, 2024161.54163.97161.00163.87163.871.78%1,520,261
Sep 16, 2024164.83166.09159.05161.01161.01-1.57%2,152,127
Sep 13, 2024162.73165.81161.97163.58163.581.29%2,563,058
Sep 12, 2024158.61161.88158.58161.49161.491.82%2,370,629
Sep 11, 2024163.18163.59157.22158.61158.61-3.01%3,379,576
Sep 10, 2024163.97164.90160.17163.54163.540.18%2,800,505
Sep 9, 2024167.22167.71162.68163.25163.25-1.66%3,642,879
Sep 6, 2024168.95170.10164.80166.00166.00-1.46%2,242,556
Sep 5, 2024172.66172.86168.09168.46168.46-1.92%2,879,312
Sep 4, 2024174.14176.78171.24171.75171.75-1.19%2,470,763
Sep 3, 2024174.53175.65172.80173.82173.82-1.86%3,523,796
Aug 30, 2024170.34177.48169.96177.12177.123.60%3,460,905
Aug 29, 2024169.40171.53167.28170.97170.970.61%2,338,712
Aug 28, 2024169.00171.95168.08169.93169.930.02%2,143,129
Aug 27, 2024172.75172.90169.79169.89169.89-1.91%1,657,218
Aug 26, 2024176.70177.57172.82173.20173.20-1.20%1,903,237
Aug 23, 2024173.10175.53172.65175.31175.312.05%1,995,981
Aug 22, 2024172.01173.17171.04171.78171.78-0.11%2,178,855
Aug 21, 2024171.56174.49171.00171.97171.970.21%2,088,076
Aug 20, 2024178.36178.43171.55171.61170.79-4.07%2,701,144
Aug 19, 2024180.44180.44178.00178.90178.05-0.63%2,076,635
Aug 16, 2024179.66182.36179.26180.03179.17-0.40%2,452,592
Aug 15, 2024180.52182.00179.00180.75179.890.95%2,391,395
Aug 14, 2024176.62179.62175.85179.05178.201.88%2,968,929
Aug 13, 2024174.48175.89173.13175.75174.91-0.36%2,087,326
Aug 12, 2024177.10178.36175.14176.38175.540.31%2,970,549
Aug 9, 2024173.70176.41173.34175.83174.990.96%2,321,874
Aug 8, 2024170.00174.88169.72174.15173.322.83%2,373,276
Aug 7, 2024172.89173.28168.57169.35168.54-0.90%1,753,512
Aug 6, 2024165.34173.63164.02170.89170.075.46%2,467,884
Aug 5, 2024159.15162.71157.50162.05161.28-1.57%2,702,407
Aug 2, 2024171.17171.59164.08164.64163.85-4.93%2,599,758
Aug 1, 2024177.34179.46171.98173.18172.35-2.17%1,363,286
Jul 31, 2024180.94183.31176.94177.02176.18-0.71%1,852,860
Jul 30, 2024172.22179.47171.96178.29177.443.68%2,357,999
Jul 29, 2024172.55173.96169.74171.96171.14-0.40%1,744,534
Jul 26, 2024172.09173.10170.01172.65171.830.67%1,789,399
Jul 25, 2024167.76172.57165.83171.50170.682.36%2,366,500
Jul 24, 2024164.05167.73163.72167.55166.752.18%2,534,886
Jul 23, 2024165.90166.31163.55163.97163.19-1.16%2,018,340
Jul 22, 2024165.10167.69164.12165.90165.110.45%2,620,859
Jul 19, 2024165.64166.88164.01165.16164.370.39%3,037,126
Jul 18, 2024167.00168.25164.03164.52163.74-0.63%3,014,605
Jul 17, 2024168.00172.48164.17165.56164.77-1.26%3,218,719
Jul 16, 2024165.53167.99163.78167.67166.870.58%2,271,626
Jul 15, 2024166.82168.66166.07166.71165.910.76%2,198,834
Jul 12, 2024165.38165.67162.11165.46164.670.71%2,256,566
Jul 11, 2024161.64165.95161.14164.29163.511.30%2,212,458
Jul 10, 2024162.01163.80161.24162.18161.41-0.45%2,457,599
Jul 9, 2024164.00166.60162.82162.92162.14-2.72%3,710,051
Jul 8, 2024169.34171.78166.74167.47166.67-1.92%1,897,578
Jul 5, 2024174.13174.52169.69170.74169.93-2.43%1,587,492
Jul 3, 2024173.69175.00171.70174.99174.160.49%1,344,597
Jul 2, 2024177.41177.94173.51174.14173.31-0.37%2,531,590
Jul 1, 2024175.00175.58171.70174.79173.960.76%1,705,250
Jun 28, 2024174.96174.96172.02173.48172.650.33%3,656,319
Jun 27, 2024175.71177.28172.14172.91172.08-0.80%1,648,826
Jun 26, 2024175.89176.29172.80174.30173.47-0.51%1,704,099
Jun 25, 2024173.77175.49171.56175.19174.350.69%2,149,543
Jun 24, 2024172.77174.61172.55173.99173.160.76%2,327,773
Jun 21, 2024174.93175.49172.36172.67171.85-0.57%7,346,460
Jun 20, 2024172.89177.21172.50173.66172.830.70%3,176,698
Jun 18, 2024173.25175.50171.10172.45171.630.42%2,558,032
Jun 17, 2024169.48172.23169.04171.73170.910.98%3,006,493
Jun 14, 2024169.46171.17168.72170.07169.26-0.26%2,933,965
Jun 13, 2024169.27172.10167.95170.51169.701.04%3,284,135