Marathon Petroleum Corporation (MPC)
NYSE: MPC · Real-Time Price · USD
163.44
+1.78 (1.10%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 160.71 | 168.57 | 160.40 | 163.44 | 163.44 | 1.10% | 7,185,786 |
| Sep 25, 2024 | 162.05 | 165.69 | 161.28 | 161.66 | 161.66 | -0.49% | 2,320,668 |
| Sep 24, 2024 | 166.19 | 166.62 | 162.14 | 162.45 | 162.45 | -1.08% | 4,663,283 |
| Sep 23, 2024 | 162.50 | 166.43 | 162.41 | 164.22 | 164.22 | -0.10% | 6,479,404 |
| Sep 20, 2024 | 164.88 | 164.98 | 160.86 | 164.39 | 164.39 | -1.18% | 7,789,919 |
| Sep 19, 2024 | 166.55 | 168.05 | 164.81 | 166.35 | 166.35 | 1.02% | 2,132,060 |
| Sep 18, 2024 | 164.59 | 167.02 | 162.27 | 164.67 | 164.67 | 0.49% | 2,688,473 |
| Sep 17, 2024 | 161.54 | 163.97 | 161.00 | 163.87 | 163.87 | 1.78% | 1,520,261 |
| Sep 16, 2024 | 164.83 | 166.09 | 159.05 | 161.01 | 161.01 | -1.57% | 2,152,127 |
| Sep 13, 2024 | 162.73 | 165.81 | 161.97 | 163.58 | 163.58 | 1.29% | 2,563,058 |
| Sep 12, 2024 | 158.61 | 161.88 | 158.58 | 161.49 | 161.49 | 1.82% | 2,370,629 |
| Sep 11, 2024 | 163.18 | 163.59 | 157.22 | 158.61 | 158.61 | -3.01% | 3,379,576 |
| Sep 10, 2024 | 163.97 | 164.90 | 160.17 | 163.54 | 163.54 | 0.18% | 2,800,505 |
| Sep 9, 2024 | 167.22 | 167.71 | 162.68 | 163.25 | 163.25 | -1.66% | 3,642,879 |
| Sep 6, 2024 | 168.95 | 170.10 | 164.80 | 166.00 | 166.00 | -1.46% | 2,242,556 |
| Sep 5, 2024 | 172.66 | 172.86 | 168.09 | 168.46 | 168.46 | -1.92% | 2,879,312 |
| Sep 4, 2024 | 174.14 | 176.78 | 171.24 | 171.75 | 171.75 | -1.19% | 2,470,763 |
| Sep 3, 2024 | 174.53 | 175.65 | 172.80 | 173.82 | 173.82 | -1.86% | 3,523,796 |
| Aug 30, 2024 | 170.34 | 177.48 | 169.96 | 177.12 | 177.12 | 3.60% | 3,460,905 |
| Aug 29, 2024 | 169.40 | 171.53 | 167.28 | 170.97 | 170.97 | 0.61% | 2,338,712 |
| Aug 28, 2024 | 169.00 | 171.95 | 168.08 | 169.93 | 169.93 | 0.02% | 2,143,129 |
| Aug 27, 2024 | 172.75 | 172.90 | 169.79 | 169.89 | 169.89 | -1.91% | 1,657,218 |
| Aug 26, 2024 | 176.70 | 177.57 | 172.82 | 173.20 | 173.20 | -1.20% | 1,903,237 |
| Aug 23, 2024 | 173.10 | 175.53 | 172.65 | 175.31 | 175.31 | 2.05% | 1,995,981 |
| Aug 22, 2024 | 172.01 | 173.17 | 171.04 | 171.78 | 171.78 | -0.11% | 2,178,855 |
| Aug 21, 2024 | 171.56 | 174.49 | 171.00 | 171.97 | 171.97 | 0.21% | 2,088,076 |
| Aug 20, 2024 | 178.36 | 178.43 | 171.55 | 171.61 | 170.79 | -4.07% | 2,701,144 |
| Aug 19, 2024 | 180.44 | 180.44 | 178.00 | 178.90 | 178.05 | -0.63% | 2,076,635 |
| Aug 16, 2024 | 179.66 | 182.36 | 179.26 | 180.03 | 179.17 | -0.40% | 2,452,592 |
| Aug 15, 2024 | 180.52 | 182.00 | 179.00 | 180.75 | 179.89 | 0.95% | 2,391,395 |
| Aug 14, 2024 | 176.62 | 179.62 | 175.85 | 179.05 | 178.20 | 1.88% | 2,968,929 |
| Aug 13, 2024 | 174.48 | 175.89 | 173.13 | 175.75 | 174.91 | -0.36% | 2,087,326 |
| Aug 12, 2024 | 177.10 | 178.36 | 175.14 | 176.38 | 175.54 | 0.31% | 2,970,549 |
| Aug 9, 2024 | 173.70 | 176.41 | 173.34 | 175.83 | 174.99 | 0.96% | 2,321,874 |
| Aug 8, 2024 | 170.00 | 174.88 | 169.72 | 174.15 | 173.32 | 2.83% | 2,373,276 |
| Aug 7, 2024 | 172.89 | 173.28 | 168.57 | 169.35 | 168.54 | -0.90% | 1,753,512 |
| Aug 6, 2024 | 165.34 | 173.63 | 164.02 | 170.89 | 170.07 | 5.46% | 2,467,884 |
| Aug 5, 2024 | 159.15 | 162.71 | 157.50 | 162.05 | 161.28 | -1.57% | 2,702,407 |
| Aug 2, 2024 | 171.17 | 171.59 | 164.08 | 164.64 | 163.85 | -4.93% | 2,599,758 |
| Aug 1, 2024 | 177.34 | 179.46 | 171.98 | 173.18 | 172.35 | -2.17% | 1,363,286 |
| Jul 31, 2024 | 180.94 | 183.31 | 176.94 | 177.02 | 176.18 | -0.71% | 1,852,860 |
| Jul 30, 2024 | 172.22 | 179.47 | 171.96 | 178.29 | 177.44 | 3.68% | 2,357,999 |
| Jul 29, 2024 | 172.55 | 173.96 | 169.74 | 171.96 | 171.14 | -0.40% | 1,744,534 |
| Jul 26, 2024 | 172.09 | 173.10 | 170.01 | 172.65 | 171.83 | 0.67% | 1,789,399 |
| Jul 25, 2024 | 167.76 | 172.57 | 165.83 | 171.50 | 170.68 | 2.36% | 2,366,500 |
| Jul 24, 2024 | 164.05 | 167.73 | 163.72 | 167.55 | 166.75 | 2.18% | 2,534,886 |
| Jul 23, 2024 | 165.90 | 166.31 | 163.55 | 163.97 | 163.19 | -1.16% | 2,018,340 |
| Jul 22, 2024 | 165.10 | 167.69 | 164.12 | 165.90 | 165.11 | 0.45% | 2,620,859 |
| Jul 19, 2024 | 165.64 | 166.88 | 164.01 | 165.16 | 164.37 | 0.39% | 3,037,126 |
| Jul 18, 2024 | 167.00 | 168.25 | 164.03 | 164.52 | 163.74 | -0.63% | 3,014,605 |
| Jul 17, 2024 | 168.00 | 172.48 | 164.17 | 165.56 | 164.77 | -1.26% | 3,218,719 |
| Jul 16, 2024 | 165.53 | 167.99 | 163.78 | 167.67 | 166.87 | 0.58% | 2,271,626 |
| Jul 15, 2024 | 166.82 | 168.66 | 166.07 | 166.71 | 165.91 | 0.76% | 2,198,834 |
| Jul 12, 2024 | 165.38 | 165.67 | 162.11 | 165.46 | 164.67 | 0.71% | 2,256,566 |
| Jul 11, 2024 | 161.64 | 165.95 | 161.14 | 164.29 | 163.51 | 1.30% | 2,212,458 |
| Jul 10, 2024 | 162.01 | 163.80 | 161.24 | 162.18 | 161.41 | -0.45% | 2,457,599 |
| Jul 9, 2024 | 164.00 | 166.60 | 162.82 | 162.92 | 162.14 | -2.72% | 3,710,051 |
| Jul 8, 2024 | 169.34 | 171.78 | 166.74 | 167.47 | 166.67 | -1.92% | 1,897,578 |
| Jul 5, 2024 | 174.13 | 174.52 | 169.69 | 170.74 | 169.93 | -2.43% | 1,587,492 |
| Jul 3, 2024 | 173.69 | 175.00 | 171.70 | 174.99 | 174.16 | 0.49% | 1,344,597 |
| Jul 2, 2024 | 177.41 | 177.94 | 173.51 | 174.14 | 173.31 | -0.37% | 2,531,590 |
| Jul 1, 2024 | 175.00 | 175.58 | 171.70 | 174.79 | 173.96 | 0.76% | 1,705,250 |
| Jun 28, 2024 | 174.96 | 174.96 | 172.02 | 173.48 | 172.65 | 0.33% | 3,656,319 |
| Jun 27, 2024 | 175.71 | 177.28 | 172.14 | 172.91 | 172.08 | -0.80% | 1,648,826 |
| Jun 26, 2024 | 175.89 | 176.29 | 172.80 | 174.30 | 173.47 | -0.51% | 1,704,099 |
| Jun 25, 2024 | 173.77 | 175.49 | 171.56 | 175.19 | 174.35 | 0.69% | 2,149,543 |
| Jun 24, 2024 | 172.77 | 174.61 | 172.55 | 173.99 | 173.16 | 0.76% | 2,327,773 |
| Jun 21, 2024 | 174.93 | 175.49 | 172.36 | 172.67 | 171.85 | -0.57% | 7,346,460 |
| Jun 20, 2024 | 172.89 | 177.21 | 172.50 | 173.66 | 172.83 | 0.70% | 3,176,698 |
| Jun 18, 2024 | 173.25 | 175.50 | 171.10 | 172.45 | 171.63 | 0.42% | 2,558,032 |
| Jun 17, 2024 | 169.48 | 172.23 | 169.04 | 171.73 | 170.91 | 0.98% | 3,006,493 |
| Jun 14, 2024 | 169.46 | 171.17 | 168.72 | 170.07 | 169.26 | -0.26% | 2,933,965 |
| Jun 13, 2024 | 169.27 | 172.10 | 167.95 | 170.51 | 169.70 | 1.04% | 3,284,135 |
| Jun 12, 2024 | 175.90 | 176.32 | 168.14 | 168.76 | 167.95 | -3.27% | 3,080,335 |
| Jun 11, 2024 | 173.25 | 175.17 | 171.27 | 174.46 | 173.63 | 0.07% | 2,097,809 |
| Jun 10, 2024 | 175.00 | 176.11 | 172.90 | 174.34 | 173.51 | -0.43% | 2,526,075 |
| Jun 7, 2024 | 175.43 | 178.17 | 174.25 | 175.10 | 174.26 | -0.36% | 1,908,971 |
| Jun 6, 2024 | 173.47 | 176.84 | 173.16 | 175.73 | 174.89 | 1.04% | 2,229,137 |
| Jun 5, 2024 | 176.16 | 176.91 | 173.50 | 173.92 | 173.09 | -0.76% | 2,148,547 |
| Jun 4, 2024 | 173.18 | 175.94 | 171.42 | 175.26 | 174.42 | 0.29% | 2,318,969 |
| Jun 3, 2024 | 176.37 | 176.54 | 172.86 | 174.75 | 173.92 | -1.05% | 2,513,923 |
| May 31, 2024 | 172.42 | 177.53 | 172.17 | 176.61 | 175.77 | 2.67% | 3,935,572 |
| May 30, 2024 | 172.00 | 175.32 | 171.00 | 172.01 | 171.19 | -0.26% | 2,571,753 |
| May 29, 2024 | 178.80 | 178.99 | 172.33 | 172.46 | 171.64 | -3.74% | 2,624,477 |
| May 28, 2024 | 177.94 | 180.64 | 177.94 | 179.16 | 178.31 | 0.76% | 2,380,997 |
| May 24, 2024 | 177.40 | 178.92 | 176.21 | 177.80 | 176.95 | 0.70% | 1,805,957 |
| May 23, 2024 | 177.88 | 177.93 | 175.65 | 176.56 | 175.72 | 0.31% | 2,740,747 |
| May 22, 2024 | 175.62 | 177.90 | 174.08 | 176.02 | 175.18 | -0.32% | 2,249,980 |
| May 21, 2024 | 175.61 | 178.93 | 175.61 | 176.58 | 175.74 | 0.28% | 2,345,371 |
| May 20, 2024 | 179.72 | 180.43 | 175.20 | 176.08 | 175.24 | -2.00% | 2,454,906 |
| May 17, 2024 | 176.06 | 181.05 | 175.84 | 179.67 | 178.81 | 2.80% | 3,142,696 |
| May 16, 2024 | 172.20 | 175.68 | 172.00 | 174.77 | 173.94 | 1.23% | 2,788,157 |
| May 15, 2024 | 173.20 | 173.65 | 170.11 | 172.65 | 171.83 | -1.07% | 2,546,599 |
| May 14, 2024 | 175.33 | 175.59 | 169.14 | 174.51 | 172.85 | -1.88% | 4,660,938 |
| May 13, 2024 | 180.07 | 180.25 | 177.30 | 177.86 | 176.17 | -0.95% | 1,681,005 |
| May 10, 2024 | 183.70 | 184.72 | 178.62 | 179.56 | 177.85 | -1.84% | 1,584,400 |
| May 9, 2024 | 181.38 | 183.82 | 180.54 | 182.93 | 181.19 | 1.11% | 1,295,908 |
| May 8, 2024 | 180.18 | 182.75 | 179.42 | 180.93 | 179.21 | 0.01% | 1,844,618 |
| May 7, 2024 | 182.96 | 184.24 | 180.33 | 180.92 | 179.20 | -1.02% | 1,706,675 |
| May 6, 2024 | 184.05 | 184.77 | 182.41 | 182.78 | 181.04 | 0.13% | 1,906,330 |