Marathon Petroleum Corporation (MPC)
NYSE: MPC · Real-Time Price · USD
133.38
+1.73 (1.31%)
Dec 20, 2024, 4:00 PM EST - Market closed
Marathon Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 132.00 | 133.42 | 130.54 | 133.38 | 133.38 | 1.31% | 11,000,116 |
| Dec 19, 2024 | 135.83 | 136.81 | 130.71 | 131.65 | 131.65 | -2.52% | 3,897,329 |
| Dec 18, 2024 | 137.52 | 138.29 | 134.16 | 135.06 | 135.06 | -2.12% | 3,959,547 |
| Dec 17, 2024 | 137.17 | 140.11 | 136.43 | 137.99 | 137.99 | -0.14% | 4,076,676 |
| Dec 16, 2024 | 144.32 | 145.01 | 137.89 | 138.19 | 138.19 | -5.06% | 3,518,542 |
| Dec 13, 2024 | 145.98 | 146.44 | 144.35 | 145.56 | 145.56 | -0.49% | 2,014,740 |
| Dec 12, 2024 | 151.65 | 151.89 | 146.18 | 146.28 | 146.28 | -3.74% | 2,723,225 |
| Dec 11, 2024 | 151.06 | 153.17 | 149.61 | 151.97 | 151.97 | 0.60% | 2,796,187 |
| Dec 10, 2024 | 152.82 | 153.79 | 149.77 | 151.06 | 151.06 | -1.26% | 3,431,500 |
| Dec 9, 2024 | 151.89 | 155.75 | 151.52 | 152.98 | 152.98 | 1.35% | 2,528,000 |
| Dec 6, 2024 | 150.27 | 151.21 | 149.02 | 150.94 | 150.94 | 0.56% | 2,684,444 |
| Dec 5, 2024 | 150.96 | 151.50 | 148.13 | 150.10 | 150.10 | -0.20% | 2,199,233 |
| Dec 4, 2024 | 154.62 | 154.90 | 149.08 | 150.40 | 150.40 | -3.27% | 2,240,921 |
| Dec 3, 2024 | 158.00 | 159.10 | 155.29 | 155.49 | 155.49 | -1.22% | 2,035,800 |
| Dec 2, 2024 | 156.15 | 157.58 | 153.55 | 157.41 | 157.41 | 0.81% | 2,267,112 |
| Nov 29, 2024 | 155.72 | 156.55 | 154.23 | 156.15 | 156.15 | 0.51% | 965,504 |
| Nov 27, 2024 | 157.16 | 158.99 | 155.04 | 155.36 | 155.36 | -1.13% | 1,286,082 |
| Nov 26, 2024 | 156.85 | 157.95 | 155.83 | 157.14 | 157.14 | 0.41% | 2,072,300 |
| Nov 25, 2024 | 158.62 | 160.00 | 156.19 | 156.50 | 156.50 | -1.25% | 3,721,225 |
| Nov 22, 2024 | 159.34 | 160.66 | 158.07 | 158.48 | 158.48 | -0.51% | 1,421,230 |
| Nov 21, 2024 | 160.29 | 161.61 | 158.46 | 159.29 | 159.29 | -0.06% | 1,505,501 |
| Nov 20, 2024 | 158.33 | 159.45 | 156.61 | 159.38 | 159.38 | 0.37% | 1,606,800 |
| Nov 19, 2024 | 158.22 | 161.10 | 157.96 | 158.80 | 157.89 | -0.70% | 1,637,077 |
| Nov 18, 2024 | 158.46 | 160.19 | 157.26 | 159.92 | 159.00 | 1.52% | 2,099,671 |
| Nov 15, 2024 | 156.01 | 160.01 | 156.01 | 157.52 | 156.62 | -0.39% | 2,258,883 |
| Nov 14, 2024 | 159.16 | 159.86 | 156.53 | 158.14 | 157.23 | -0.61% | 1,863,206 |
| Nov 13, 2024 | 154.40 | 159.20 | 154.10 | 159.11 | 158.20 | 2.51% | 2,448,115 |
| Nov 12, 2024 | 155.76 | 156.43 | 154.38 | 155.21 | 154.32 | -0.54% | 1,785,629 |
| Nov 11, 2024 | 153.47 | 156.14 | 152.65 | 156.06 | 155.17 | 1.50% | 1,992,444 |
| Nov 8, 2024 | 153.31 | 154.00 | 151.28 | 153.75 | 152.87 | -0.16% | 1,718,400 |
| Nov 7, 2024 | 155.20 | 155.70 | 152.39 | 154.00 | 153.12 | -0.81% | 1,772,064 |
| Nov 6, 2024 | 155.00 | 156.97 | 152.29 | 155.25 | 154.36 | 3.80% | 3,094,237 |
| Nov 5, 2024 | 152.36 | 152.40 | 146.49 | 149.56 | 148.70 | 3.19% | 4,008,716 |
| Nov 4, 2024 | 143.72 | 146.38 | 143.40 | 144.94 | 144.11 | 1.26% | 2,377,947 |
| Nov 1, 2024 | 146.40 | 147.48 | 142.84 | 143.13 | 142.31 | -1.61% | 2,149,700 |
| Oct 31, 2024 | 145.97 | 146.63 | 144.69 | 145.47 | 144.64 | 0.49% | 2,316,216 |
| Oct 30, 2024 | 145.23 | 146.44 | 144.27 | 144.76 | 143.93 | -0.36% | 2,541,191 |
| Oct 29, 2024 | 150.58 | 150.67 | 144.90 | 145.28 | 144.45 | -3.83% | 2,827,885 |
| Oct 28, 2024 | 150.00 | 151.54 | 148.29 | 151.07 | 150.20 | -0.85% | 3,899,330 |
| Oct 25, 2024 | 154.28 | 154.61 | 151.93 | 152.36 | 151.49 | -0.34% | 1,046,300 |
| Oct 24, 2024 | 154.50 | 154.72 | 151.86 | 152.88 | 152.00 | -0.57% | 1,550,700 |
| Oct 23, 2024 | 157.00 | 158.63 | 152.38 | 153.76 | 152.88 | -2.83% | 3,439,062 |
| Oct 22, 2024 | 157.50 | 158.57 | 156.75 | 158.24 | 157.33 | 0.85% | 1,867,200 |
| Oct 21, 2024 | 158.79 | 159.04 | 156.16 | 156.91 | 156.01 | -0.88% | 2,203,808 |
| Oct 18, 2024 | 158.20 | 159.22 | 156.95 | 158.30 | 157.39 | -0.01% | 2,214,886 |
| Oct 17, 2024 | 158.42 | 159.78 | 157.25 | 158.31 | 157.40 | 0.26% | 2,409,107 |
| Oct 16, 2024 | 157.43 | 158.80 | 157.01 | 157.90 | 157.00 | 0.56% | 1,504,950 |
| Oct 15, 2024 | 157.94 | 159.80 | 156.81 | 157.02 | 156.12 | -3.37% | 2,557,800 |
| Oct 14, 2024 | 163.33 | 163.87 | 162.05 | 162.50 | 161.57 | -1.07% | 2,086,132 |
| Oct 11, 2024 | 164.01 | 166.85 | 163.40 | 164.26 | 163.32 | -0.36% | 1,839,445 |
| Oct 10, 2024 | 162.58 | 167.23 | 161.95 | 164.85 | 163.91 | 1.38% | 1,990,200 |
| Oct 9, 2024 | 159.00 | 163.43 | 158.40 | 162.61 | 161.68 | 1.64% | 2,243,382 |
| Oct 8, 2024 | 170.77 | 171.02 | 157.15 | 159.99 | 159.07 | -7.66% | 5,060,638 |
| Oct 7, 2024 | 171.22 | 174.46 | 170.92 | 173.27 | 172.28 | 0.75% | 2,201,327 |
| Oct 4, 2024 | 176.71 | 177.64 | 170.28 | 171.98 | 170.99 | -1.64% | 2,241,691 |
| Oct 3, 2024 | 165.79 | 175.63 | 164.47 | 174.84 | 173.84 | 5.72% | 3,325,800 |
| Oct 2, 2024 | 166.39 | 166.87 | 162.44 | 165.38 | 164.43 | -0.27% | 2,847,062 |
| Oct 1, 2024 | 160.70 | 166.88 | 160.61 | 165.82 | 164.87 | 1.79% | 2,556,600 |
| Sep 30, 2024 | 163.25 | 164.20 | 161.25 | 162.91 | 161.98 | -0.45% | 2,312,963 |
| Sep 27, 2024 | 164.00 | 164.94 | 162.14 | 163.65 | 162.71 | 0.13% | 1,557,514 |
| Sep 26, 2024 | 160.71 | 168.57 | 160.40 | 163.44 | 162.50 | 1.10% | 7,205,710 |
| Sep 25, 2024 | 162.05 | 165.69 | 161.28 | 161.66 | 160.73 | -0.49% | 2,320,668 |
| Sep 24, 2024 | 166.19 | 166.62 | 162.14 | 162.45 | 161.52 | -1.08% | 4,663,300 |
| Sep 23, 2024 | 162.50 | 166.43 | 162.41 | 164.22 | 163.28 | -0.10% | 6,479,404 |
| Sep 20, 2024 | 164.88 | 164.98 | 160.86 | 164.39 | 163.45 | -1.18% | 7,789,919 |
| Sep 19, 2024 | 166.55 | 168.05 | 164.81 | 166.35 | 165.40 | 1.02% | 2,132,100 |
| Sep 18, 2024 | 164.59 | 167.02 | 162.27 | 164.67 | 163.73 | 0.49% | 2,688,473 |
| Sep 17, 2024 | 161.54 | 163.97 | 161.00 | 163.87 | 162.93 | 1.78% | 1,520,261 |
| Sep 16, 2024 | 164.83 | 166.09 | 159.05 | 161.01 | 160.09 | -1.57% | 2,152,127 |
| Sep 13, 2024 | 162.73 | 165.81 | 161.97 | 163.58 | 162.64 | 1.29% | 2,563,100 |
| Sep 12, 2024 | 158.61 | 161.88 | 158.58 | 161.49 | 160.56 | 1.82% | 2,370,629 |
| Sep 11, 2024 | 163.18 | 163.59 | 157.22 | 158.61 | 157.70 | -3.01% | 3,379,576 |
| Sep 10, 2024 | 163.97 | 164.90 | 160.17 | 163.54 | 162.60 | 0.18% | 2,800,505 |
| Sep 9, 2024 | 167.22 | 167.71 | 162.68 | 163.25 | 162.31 | -1.66% | 3,642,879 |
| Sep 6, 2024 | 168.95 | 170.10 | 164.80 | 166.00 | 165.05 | -1.46% | 2,242,556 |
| Sep 5, 2024 | 172.66 | 172.86 | 168.09 | 168.46 | 167.49 | -1.92% | 2,879,312 |
| Sep 4, 2024 | 174.14 | 176.78 | 171.24 | 171.75 | 170.77 | -1.19% | 2,471,382 |
| Sep 3, 2024 | 174.53 | 175.65 | 172.80 | 173.82 | 172.82 | -1.86% | 3,523,796 |
| Aug 30, 2024 | 170.34 | 177.48 | 169.96 | 177.12 | 176.11 | 3.60% | 3,460,905 |
| Aug 29, 2024 | 169.40 | 171.53 | 167.28 | 170.97 | 169.99 | 0.61% | 2,338,712 |
| Aug 28, 2024 | 169.00 | 171.95 | 168.08 | 169.93 | 168.96 | 0.02% | 2,143,129 |
| Aug 27, 2024 | 172.75 | 172.90 | 169.79 | 169.89 | 168.92 | -1.91% | 1,657,218 |
| Aug 26, 2024 | 176.70 | 177.57 | 172.82 | 173.20 | 172.21 | -1.20% | 1,903,237 |
| Aug 23, 2024 | 173.10 | 175.53 | 172.65 | 175.31 | 174.31 | 2.05% | 1,996,000 |
| Aug 22, 2024 | 172.01 | 173.17 | 171.04 | 171.78 | 170.80 | -0.11% | 2,178,855 |
| Aug 21, 2024 | 171.56 | 174.49 | 171.00 | 171.97 | 170.98 | 0.21% | 2,088,100 |
| Aug 20, 2024 | 178.36 | 178.43 | 171.55 | 171.61 | 169.81 | -4.07% | 2,701,144 |
| Aug 19, 2024 | 180.44 | 180.44 | 178.00 | 178.90 | 177.02 | -0.63% | 2,076,635 |
| Aug 16, 2024 | 179.66 | 182.36 | 179.26 | 180.03 | 178.14 | -0.40% | 2,452,592 |
| Aug 15, 2024 | 180.52 | 182.00 | 179.00 | 180.75 | 178.85 | 0.95% | 2,391,395 |
| Aug 14, 2024 | 176.62 | 179.62 | 175.85 | 179.05 | 177.17 | 1.88% | 2,968,929 |
| Aug 13, 2024 | 174.48 | 175.89 | 173.13 | 175.75 | 173.90 | -0.36% | 2,087,326 |
| Aug 12, 2024 | 177.10 | 178.36 | 175.14 | 176.38 | 174.53 | 0.31% | 2,970,549 |
| Aug 9, 2024 | 173.70 | 176.41 | 173.34 | 175.83 | 173.98 | 0.96% | 2,321,900 |
| Aug 8, 2024 | 170.00 | 174.88 | 169.72 | 174.15 | 172.32 | 2.83% | 2,373,276 |
| Aug 7, 2024 | 172.89 | 173.28 | 168.57 | 169.35 | 167.57 | -0.90% | 1,753,512 |
| Aug 6, 2024 | 165.34 | 173.63 | 164.02 | 170.89 | 169.09 | 5.46% | 2,467,900 |
| Aug 5, 2024 | 159.15 | 162.71 | 157.50 | 162.05 | 160.35 | -1.57% | 2,702,407 |
| Aug 2, 2024 | 171.17 | 171.59 | 164.08 | 164.64 | 162.91 | -4.93% | 2,599,758 |
| Aug 1, 2024 | 177.34 | 179.46 | 171.98 | 173.18 | 171.36 | -2.17% | 1,363,300 |