Marathon Petroleum Corporation (MPC)
NYSE: MPC · Real-Time Price · USD
160.86
+1.48 (0.93%)
Nov 21, 2024, 11:24 AM EST - Market open
Marathon Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 158.33 | 159.45 | 156.61 | 159.38 | 159.38 | 0.37% | 1,606,792 |
| Nov 19, 2024 | 158.22 | 161.10 | 157.96 | 158.80 | 157.90 | -0.70% | 1,637,077 |
| Nov 18, 2024 | 158.46 | 160.19 | 157.26 | 159.92 | 159.01 | 1.52% | 2,099,671 |
| Nov 15, 2024 | 156.01 | 160.01 | 156.01 | 157.52 | 156.63 | -0.39% | 2,258,883 |
| Nov 14, 2024 | 159.16 | 159.86 | 156.53 | 158.14 | 157.24 | -0.61% | 1,863,206 |
| Nov 13, 2024 | 154.40 | 159.20 | 154.10 | 159.11 | 158.21 | 2.51% | 2,448,115 |
| Nov 12, 2024 | 155.76 | 156.43 | 154.38 | 155.21 | 154.33 | -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 | 152.88 | -0.16% | 1,718,368 |
| Nov 7, 2024 | 155.20 | 155.70 | 152.39 | 154.00 | 153.13 | -0.81% | 1,772,064 |
| Nov 6, 2024 | 155.00 | 156.97 | 152.29 | 155.25 | 154.37 | 3.80% | 3,094,237 |
| Nov 5, 2024 | 152.36 | 152.40 | 146.49 | 149.56 | 148.71 | 3.19% | 4,008,716 |
| Nov 4, 2024 | 143.72 | 146.38 | 143.40 | 144.94 | 144.12 | 1.26% | 2,377,947 |
| Nov 1, 2024 | 146.40 | 147.48 | 142.84 | 143.13 | 142.32 | -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 | 143.94 | -0.36% | 2,541,191 |
| Oct 29, 2024 | 150.58 | 150.67 | 144.90 | 145.28 | 144.46 | -3.83% | 2,827,885 |
| Oct 28, 2024 | 150.00 | 151.54 | 148.29 | 151.07 | 150.21 | -0.85% | 3,899,330 |
| Oct 25, 2024 | 154.28 | 154.61 | 151.93 | 152.36 | 151.50 | -0.34% | 1,046,293 |
| Oct 24, 2024 | 154.50 | 154.72 | 151.86 | 152.88 | 152.01 | -0.57% | 1,550,664 |
| Oct 23, 2024 | 157.00 | 158.63 | 152.38 | 153.76 | 152.89 | -2.83% | 3,439,062 |
| Oct 22, 2024 | 157.50 | 158.57 | 156.75 | 158.24 | 157.34 | 0.85% | 1,867,192 |
| Oct 21, 2024 | 158.79 | 159.04 | 156.16 | 156.91 | 156.02 | -0.88% | 2,203,808 |
| Oct 18, 2024 | 158.20 | 159.22 | 156.95 | 158.30 | 157.40 | -0.01% | 2,214,886 |
| Oct 17, 2024 | 158.42 | 159.78 | 157.25 | 158.31 | 157.41 | 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 | 156.13 | -3.37% | 2,557,761 |
| Oct 14, 2024 | 163.33 | 163.87 | 162.05 | 162.50 | 161.58 | -1.07% | 2,086,132 |
| Oct 11, 2024 | 164.01 | 166.85 | 163.40 | 164.26 | 163.33 | -0.36% | 1,839,445 |
| Oct 10, 2024 | 162.58 | 167.24 | 161.95 | 164.85 | 163.91 | 1.38% | 1,990,190 |
| Oct 9, 2024 | 159.00 | 163.43 | 158.40 | 162.61 | 161.69 | 1.64% | 2,243,382 |
| Oct 8, 2024 | 170.77 | 171.02 | 157.15 | 159.99 | 159.08 | -7.66% | 5,060,638 |
| Oct 7, 2024 | 171.22 | 174.46 | 170.92 | 173.27 | 172.29 | 0.75% | 2,201,327 |
| Oct 4, 2024 | 176.71 | 177.64 | 170.28 | 171.98 | 171.00 | -1.64% | 2,241,691 |
| Oct 3, 2024 | 165.79 | 175.63 | 164.47 | 174.84 | 173.85 | 5.72% | 3,325,776 |
| Oct 2, 2024 | 166.39 | 166.87 | 162.44 | 165.38 | 164.44 | -0.27% | 2,847,062 |
| Oct 1, 2024 | 160.70 | 166.88 | 160.61 | 165.82 | 164.88 | 1.79% | 2,556,550 |
| Sep 30, 2024 | 163.25 | 164.20 | 161.25 | 162.91 | 161.99 | -0.45% | 2,312,963 |
| Sep 27, 2024 | 164.00 | 164.94 | 162.14 | 163.65 | 162.72 | 0.13% | 1,557,514 |
| Sep 26, 2024 | 160.71 | 168.57 | 160.40 | 163.44 | 162.51 | 1.10% | 7,205,710 |
| Sep 25, 2024 | 162.05 | 165.69 | 161.28 | 161.66 | 160.74 | -0.49% | 2,320,668 |
| Sep 24, 2024 | 166.19 | 166.62 | 162.14 | 162.45 | 161.53 | -1.08% | 4,663,283 |
| Sep 23, 2024 | 162.50 | 166.43 | 162.41 | 164.22 | 163.29 | -0.10% | 6,479,404 |
| Sep 20, 2024 | 164.88 | 164.98 | 160.86 | 164.39 | 163.46 | -1.18% | 7,789,919 |
| Sep 19, 2024 | 166.55 | 168.05 | 164.81 | 166.35 | 165.41 | 1.02% | 2,132,060 |
| Sep 18, 2024 | 164.59 | 167.02 | 162.27 | 164.67 | 163.74 | 0.49% | 2,688,473 |
| Sep 17, 2024 | 161.54 | 163.97 | 161.00 | 163.87 | 162.94 | 1.78% | 1,520,261 |
| Sep 16, 2024 | 164.83 | 166.09 | 159.05 | 161.01 | 160.10 | -1.57% | 2,152,127 |
| Sep 13, 2024 | 162.73 | 165.81 | 161.97 | 163.58 | 162.65 | 1.29% | 2,563,058 |
| Sep 12, 2024 | 158.61 | 161.88 | 158.58 | 161.49 | 160.57 | 1.82% | 2,370,629 |
| Sep 11, 2024 | 163.18 | 163.59 | 157.22 | 158.61 | 157.71 | -3.01% | 3,379,576 |
| Sep 10, 2024 | 163.97 | 164.90 | 160.17 | 163.54 | 162.61 | 0.18% | 2,800,505 |
| Sep 9, 2024 | 167.22 | 167.71 | 162.68 | 163.25 | 162.32 | -1.66% | 3,642,879 |
| Sep 6, 2024 | 168.95 | 170.10 | 164.80 | 166.00 | 165.06 | -1.46% | 2,242,556 |
| Sep 5, 2024 | 172.66 | 172.86 | 168.09 | 168.46 | 167.50 | -1.92% | 2,879,312 |
| Sep 4, 2024 | 174.14 | 176.78 | 171.24 | 171.75 | 170.78 | -1.19% | 2,470,763 |
| Sep 3, 2024 | 174.53 | 175.65 | 172.80 | 173.82 | 172.83 | -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 | 170.00 | 0.61% | 2,338,712 |
| Aug 28, 2024 | 169.00 | 171.95 | 168.08 | 169.93 | 168.97 | 0.02% | 2,143,129 |
| Aug 27, 2024 | 172.75 | 172.90 | 169.79 | 169.89 | 168.93 | -1.91% | 1,657,218 |
| Aug 26, 2024 | 176.70 | 177.57 | 172.82 | 173.20 | 172.22 | -1.20% | 1,903,237 |
| Aug 23, 2024 | 173.10 | 175.53 | 172.65 | 175.31 | 174.32 | 2.05% | 1,995,981 |
| Aug 22, 2024 | 172.01 | 173.17 | 171.04 | 171.78 | 170.81 | -0.11% | 2,178,855 |
| Aug 21, 2024 | 171.56 | 174.49 | 171.00 | 171.97 | 170.99 | 0.21% | 2,088,076 |
| Aug 20, 2024 | 178.36 | 178.43 | 171.55 | 171.61 | 169.82 | -4.07% | 2,701,144 |
| Aug 19, 2024 | 180.44 | 180.44 | 178.00 | 178.90 | 177.04 | -0.63% | 2,076,635 |
| Aug 16, 2024 | 179.66 | 182.36 | 179.26 | 180.03 | 178.15 | -0.40% | 2,452,592 |
| Aug 15, 2024 | 180.52 | 182.00 | 179.00 | 180.75 | 178.87 | 0.95% | 2,391,395 |
| Aug 14, 2024 | 176.62 | 179.62 | 175.85 | 179.05 | 177.18 | 1.88% | 2,968,929 |
| Aug 13, 2024 | 174.48 | 175.89 | 173.13 | 175.75 | 173.92 | -0.36% | 2,087,326 |
| Aug 12, 2024 | 177.10 | 178.36 | 175.14 | 176.38 | 174.54 | 0.31% | 2,970,549 |
| Aug 9, 2024 | 173.70 | 176.41 | 173.34 | 175.83 | 174.00 | 0.96% | 2,321,874 |
| Aug 8, 2024 | 170.00 | 174.88 | 169.72 | 174.15 | 172.34 | 2.83% | 2,373,276 |
| Aug 7, 2024 | 172.89 | 173.28 | 168.57 | 169.35 | 167.59 | -0.90% | 1,753,512 |
| Aug 6, 2024 | 165.34 | 173.63 | 164.02 | 170.89 | 169.11 | 5.46% | 2,467,884 |
| Aug 5, 2024 | 159.15 | 162.71 | 157.50 | 162.05 | 160.36 | -1.57% | 2,702,407 |
| Aug 2, 2024 | 171.17 | 171.59 | 164.08 | 164.64 | 162.92 | -4.93% | 2,599,758 |
| Aug 1, 2024 | 177.34 | 179.46 | 171.98 | 173.18 | 171.38 | -2.17% | 1,363,286 |
| Jul 31, 2024 | 180.94 | 183.31 | 176.94 | 177.02 | 175.18 | -0.71% | 1,852,860 |
| Jul 30, 2024 | 172.22 | 179.47 | 171.96 | 178.29 | 176.43 | 3.68% | 2,357,999 |
| Jul 29, 2024 | 172.55 | 173.96 | 169.74 | 171.96 | 170.17 | -0.40% | 1,744,534 |
| Jul 26, 2024 | 172.09 | 173.10 | 170.01 | 172.65 | 170.85 | 0.67% | 1,789,399 |
| Jul 25, 2024 | 167.76 | 172.57 | 165.83 | 171.50 | 169.71 | 2.36% | 2,366,500 |
| Jul 24, 2024 | 164.05 | 167.73 | 163.72 | 167.55 | 165.80 | 2.18% | 2,534,886 |
| Jul 23, 2024 | 165.90 | 166.31 | 163.55 | 163.97 | 162.26 | -1.16% | 2,018,340 |
| Jul 22, 2024 | 165.10 | 167.69 | 164.12 | 165.90 | 164.17 | 0.45% | 2,620,859 |
| Jul 19, 2024 | 165.64 | 166.88 | 164.01 | 165.16 | 163.44 | 0.39% | 3,037,126 |
| Jul 18, 2024 | 167.00 | 168.25 | 164.03 | 164.52 | 162.81 | -0.63% | 3,014,605 |
| Jul 17, 2024 | 168.00 | 172.48 | 164.17 | 165.56 | 163.83 | -1.26% | 3,218,719 |
| Jul 16, 2024 | 165.53 | 167.99 | 163.78 | 167.67 | 165.92 | 0.58% | 2,271,626 |
| Jul 15, 2024 | 166.82 | 168.66 | 166.07 | 166.71 | 164.97 | 0.76% | 2,198,834 |
| Jul 12, 2024 | 165.38 | 165.67 | 162.11 | 165.46 | 163.74 | 0.71% | 2,256,566 |
| Jul 11, 2024 | 161.64 | 165.95 | 161.14 | 164.29 | 162.58 | 1.30% | 2,212,458 |
| Jul 10, 2024 | 162.01 | 163.80 | 161.24 | 162.18 | 160.49 | -0.45% | 2,457,599 |
| Jul 9, 2024 | 164.00 | 166.60 | 162.82 | 162.92 | 161.22 | -2.72% | 3,710,051 |
| Jul 8, 2024 | 169.34 | 171.78 | 166.74 | 167.47 | 165.72 | -1.92% | 1,897,578 |
| Jul 5, 2024 | 174.13 | 174.52 | 169.69 | 170.74 | 168.96 | -2.43% | 1,587,492 |
| Jul 3, 2024 | 173.69 | 175.00 | 171.70 | 174.99 | 173.17 | 0.49% | 1,344,597 |
| Jul 2, 2024 | 177.41 | 177.94 | 173.51 | 174.14 | 172.33 | -0.37% | 2,531,590 |