NYSE - Delayed Quote USD

Marathon Petroleum Corporation (MPC)

196.38 +1.36 (+0.70%)
At close: April 19 at 4:00 PM EDT
196.83 +0.45 (+0.23%)
After hours: April 19 at 7:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 196.32 198.58 195.03 196.38 196.38 1,745,720
Apr 18, 2024 203.06 203.06 193.74 195.02 195.02 2,713,600
Apr 17, 2024 204.98 205.61 201.42 202.46 202.46 1,816,800
Apr 16, 2024 207.35 207.68 201.66 203.86 203.86 1,599,800
Apr 15, 2024 210.55 210.80 206.18 207.02 207.02 2,587,000
Apr 12, 2024 213.86 214.00 207.65 208.77 208.77 2,086,700
Apr 11, 2024 212.13 213.84 209.05 212.27 212.27 2,208,700
Apr 10, 2024 211.83 215.24 210.57 211.22 211.22 2,663,900
Apr 9, 2024 216.98 218.00 210.08 212.12 212.12 3,052,300
Apr 8, 2024 218.57 219.74 216.60 216.98 216.98 2,478,400
Apr 5, 2024 219.57 221.11 217.63 219.13 219.13 2,685,200
Apr 4, 2024 216.98 218.85 215.40 216.25 216.25 3,189,700
Apr 3, 2024 211.75 218.59 211.75 214.96 214.96 3,902,500
Apr 2, 2024 205.47 211.54 204.50 211.38 211.38 3,517,300
Apr 1, 2024 201.29 205.49 199.46 204.41 204.41 2,201,100
Mar 28, 2024 197.75 202.05 195.95 201.50 201.50 6,064,100
Mar 27, 2024 196.66 198.10 195.35 196.99 196.99 1,674,800
Mar 26, 2024 199.99 200.89 197.10 197.38 197.38 1,673,300
Mar 25, 2024 201.00 203.02 199.52 199.83 199.83 2,042,000
Mar 22, 2024 200.00 200.62 198.30 200.17 200.17 2,281,300
Mar 21, 2024 198.09 199.89 196.33 199.21 199.21 1,681,500
Mar 20, 2024 195.52 198.37 194.57 197.75 197.75 1,957,300
Mar 19, 2024 193.55 196.75 193.00 196.57 196.57 2,509,700
Mar 18, 2024 194.76 195.06 192.16 193.48 193.48 2,073,500
Mar 15, 2024 189.23 195.12 189.23 193.84 193.84 9,042,600
Mar 14, 2024 190.70 192.27 187.76 188.98 188.98 3,005,100
Mar 13, 2024 183.28 189.82 183.23 188.89 188.89 3,510,300
Mar 12, 2024 181.35 182.95 178.65 181.20 181.20 2,744,100
Mar 11, 2024 178.41 181.63 177.15 181.41 181.41 2,467,300
Mar 8, 2024 178.10 181.18 178.10 179.55 179.55 2,513,000
Mar 7, 2024 176.50 180.23 175.65 178.97 178.97 2,726,800
Mar 6, 2024 176.00 177.36 173.50 175.18 175.18 2,483,800
Mar 5, 2024 173.25 177.99 172.94 175.17 175.17 2,777,800
Mar 4, 2024 172.71 175.97 171.34 173.75 173.75 3,154,600
Mar 1, 2024 170.35 174.33 170.35 173.21 173.21 2,762,900
Feb 29, 2024 167.37 170.00 166.50 169.23 169.23 4,548,200
Feb 28, 2024 170.74 171.57 166.37 167.16 167.16 2,605,000
Feb 27, 2024 172.92 174.16 170.91 171.13 171.13 2,046,200
Feb 26, 2024 169.63 175.29 169.03 172.44 172.44 2,736,000
Feb 23, 2024 167.03 170.47 166.20 169.54 169.54 1,929,200
Feb 22, 2024 165.12 167.98 163.66 167.75 167.75 2,561,300
Feb 21, 2024 164.62 166.37 163.90 166.05 166.05 2,544,300
Feb 20, 2024 0.83 Dividend
Feb 20, 2024 168.66 168.81 163.62 164.29 164.29 2,896,200
Feb 16, 2024 171.46 172.18 169.91 170.01 169.18 1,964,300
Feb 15, 2024 169.11 172.50 168.82 171.31 170.48 2,095,000
Feb 14, 2024 171.18 171.68 167.13 169.88 169.06 2,509,900
Feb 13, 2024 168.50 170.90 166.84 169.88 169.06 2,366,900
Feb 12, 2024 170.56 171.70 168.69 168.89 168.07 2,772,200
Feb 9, 2024 169.81 170.69 168.73 169.97 169.15 2,185,900
Feb 8, 2024 169.59 171.39 168.65 169.68 168.86 1,789,400
Feb 7, 2024 167.34 169.92 167.11 169.59 168.77 1,952,400
Feb 6, 2024 171.40 173.33 166.44 166.64 165.83 2,783,000
Feb 5, 2024 165.51 171.57 164.37 171.12 170.29 3,430,100
Feb 2, 2024 167.83 168.43 164.29 166.33 165.52 2,300,700
Feb 1, 2024 166.44 169.23 163.50 167.53 166.72 3,203,700
Jan 31, 2024 169.99 171.42 163.62 165.60 164.80 4,260,400
Jan 30, 2024 162.25 170.18 158.57 169.89 169.07 5,858,700
Jan 29, 2024 160.55 160.94 158.50 160.14 159.36 3,124,000
Jan 26, 2024 157.19 160.83 156.29 160.52 159.74 3,248,400
Jan 25, 2024 156.50 157.97 154.90 157.27 156.51 2,912,500
Jan 24, 2024 154.97 155.54 154.00 155.10 154.35 1,851,000
Jan 23, 2024 153.76 154.91 152.46 153.97 153.22 2,601,500
Jan 22, 2024 153.18 154.52 151.61 154.44 153.69 2,661,300
Jan 19, 2024 152.32 153.08 151.73 152.98 152.24 2,485,200
Jan 18, 2024 151.55 152.35 148.89 151.80 151.06 2,722,100
Jan 17, 2024 152.44 154.76 151.43 152.00 151.26 2,691,000
Jan 16, 2024 158.41 160.01 154.00 154.12 153.37 3,268,000
Jan 12, 2024 157.65 158.91 156.50 157.46 156.70 2,472,600
Jan 11, 2024 153.42 156.00 153.42 155.39 154.64 2,534,100
Jan 10, 2024 154.71 155.90 151.94 152.84 152.10 2,327,400
Jan 9, 2024 155.98 156.13 153.89 154.31 153.56 2,767,900
Jan 8, 2024 150.00 156.34 148.46 156.26 155.50 3,108,000
Jan 5, 2024 154.75 155.98 151.56 152.50 151.76 3,373,700
Jan 4, 2024 159.83 162.31 153.34 153.40 152.66 4,495,800
Jan 3, 2024 152.50 159.99 152.38 157.89 157.12 4,674,200
Jan 2, 2024 149.03 152.41 149.03 152.36 151.62 3,187,400
Dec 29, 2023 147.91 149.72 147.60 148.36 147.64 2,507,000
Dec 28, 2023 149.01 149.50 146.87 146.88 146.17 2,372,400
Dec 27, 2023 151.48 151.92 149.55 149.88 149.15 1,712,700
Dec 26, 2023 151.82 153.14 150.67 152.08 151.34 1,525,400
Dec 22, 2023 153.85 154.18 150.78 150.87 150.14 2,121,400
Dec 21, 2023 153.65 155.11 151.39 152.66 151.92 2,064,800
Dec 20, 2023 154.33 156.28 153.42 153.63 152.88 3,166,100
Dec 19, 2023 151.87 153.84 150.97 153.77 153.02 2,583,900
Dec 18, 2023 150.93 153.07 150.39 151.81 151.07 3,307,400
Dec 15, 2023 145.71 149.50 144.51 148.38 147.66 12,266,800
Dec 14, 2023 149.06 150.89 147.32 150.89 150.16 3,559,800
Dec 13, 2023 143.21 146.80 142.57 146.66 145.95 3,457,500
Dec 12, 2023 142.53 143.97 141.45 143.37 142.67 2,930,200
Dec 11, 2023 142.50 144.74 142.27 143.85 143.15 3,017,800
Dec 8, 2023 142.61 144.15 142.07 143.02 142.33 3,092,100
Dec 7, 2023 143.61 145.00 140.98 141.58 140.89 3,606,600
Dec 6, 2023 147.76 147.76 143.09 143.18 142.49 4,039,700
Dec 5, 2023 151.44 153.02 148.62 148.92 148.20 2,761,200
Dec 4, 2023 150.00 151.98 148.47 151.39 150.66 3,075,100
Dec 1, 2023 148.78 153.77 148.44 151.42 150.69 3,124,600
Nov 30, 2023 148.42 151.63 147.26 149.19 148.47 5,973,500
Nov 29, 2023 151.31 152.26 147.16 147.42 146.70 2,935,900
Nov 28, 2023 151.00 152.57 149.83 149.99 149.26 2,465,000
Nov 27, 2023 149.05 150.70 148.36 150.55 149.82 2,178,700
Nov 24, 2023 149.79 151.51 149.36 149.50 148.77 1,264,300
Nov 22, 2023 145.00 149.38 144.06 149.21 148.49 2,422,200
Nov 21, 2023 147.91 148.21 146.10 147.63 146.91 1,926,800
Nov 20, 2023 148.91 150.63 148.54 148.99 148.27 2,387,100
Nov 17, 2023 146.25 150.27 145.90 147.90 147.18 3,451,500
Nov 16, 2023 148.88 150.49 143.88 145.10 144.40 3,494,100
Nov 15, 2023 0.83 Dividend
Nov 15, 2023 149.73 152.81 149.30 150.33 149.60 3,226,600
Nov 14, 2023 147.30 151.10 147.30 150.67 149.12 2,986,400
Nov 13, 2023 145.07 147.35 144.48 146.76 145.25 2,400,900
Nov 10, 2023 143.40 145.42 142.54 145.13 143.63 2,377,500
Nov 9, 2023 144.00 145.00 141.42 141.80 140.34 2,297,300
Nov 8, 2023 145.23 146.18 143.09 143.50 142.02 2,949,700
Nov 7, 2023 148.30 148.58 144.74 146.16 144.65 2,843,300
Nov 6, 2023 152.00 152.64 148.74 149.92 148.38 2,427,500
Nov 3, 2023 155.45 155.49 149.90 150.78 149.23 3,275,600
Nov 2, 2023 155.22 159.65 153.93 155.77 154.17 3,828,200
Nov 1, 2023 152.43 157.64 151.25 155.21 153.61 4,023,200
Oct 31, 2023 148.40 151.98 144.46 151.25 149.69 4,139,700
Oct 30, 2023 146.88 148.53 144.51 146.86 145.35 2,949,000
Oct 27, 2023 147.73 148.27 144.56 146.00 144.50 3,524,200
Oct 26, 2023 146.55 148.42 144.11 148.06 146.53 2,929,200
Oct 25, 2023 149.14 150.29 147.15 147.35 145.83 2,479,500
Oct 24, 2023 149.70 151.39 148.35 148.63 147.10 1,759,100
Oct 23, 2023 150.77 150.98 147.89 149.45 147.91 2,422,700
Oct 20, 2023 152.68 153.77 150.81 150.86 149.31 2,478,900
Oct 19, 2023 153.93 154.33 152.14 152.84 151.27 1,906,500
Oct 18, 2023 151.42 154.33 151.35 153.99 152.40 2,215,700
Oct 17, 2023 150.51 152.50 150.47 151.34 149.78 1,991,400
Oct 16, 2023 149.42 151.71 149.03 150.75 149.20 2,406,900
Oct 13, 2023 149.43 150.41 148.10 148.20 146.67 2,568,800
Oct 12, 2023 149.35 149.66 146.26 147.59 146.07 2,773,900
Oct 11, 2023 147.66 149.35 146.47 148.52 146.99 2,825,100
Oct 10, 2023 145.62 149.43 145.62 148.91 147.38 2,946,300
Oct 9, 2023 145.51 147.07 143.87 146.57 145.06 3,354,000
Oct 6, 2023 142.85 145.54 141.70 143.18 141.71 3,372,000
Oct 5, 2023 140.41 143.72 139.93 142.28 140.81 4,003,700
Oct 4, 2023 144.85 144.94 139.32 141.89 140.43 5,777,700
Oct 3, 2023 148.37 149.42 144.24 147.27 145.75 3,734,100
Oct 2, 2023 151.06 151.60 148.40 150.02 148.47 3,986,700
Sep 29, 2023 154.21 154.63 150.07 151.34 149.78 3,330,900
Sep 28, 2023 151.89 156.18 151.86 154.43 152.84 2,994,700
Sep 27, 2023 152.02 153.60 151.23 152.43 150.86 2,709,800
Sep 26, 2023 152.88 153.00 150.32 151.02 149.46 3,004,800
Sep 25, 2023 152.66 154.74 152.24 154.20 152.61 2,123,700
Sep 22, 2023 155.72 157.68 153.19 153.46 151.88 2,809,100
Sep 21, 2023 155.74 159.50 153.25 154.77 153.18 4,152,000
Sep 20, 2023 151.91 154.68 151.72 152.67 151.10 2,538,500
Sep 19, 2023 157.65 157.65 150.28 152.15 150.58 4,507,700
Sep 18, 2023 155.52 157.83 155.10 156.34 154.73 3,003,600
Sep 15, 2023 154.23 155.81 153.04 153.81 152.23 11,616,600
Sep 14, 2023 157.15 157.72 155.89 156.19 154.58 3,526,400
Sep 13, 2023 155.95 156.51 153.99 155.48 153.88 3,177,200
Sep 12, 2023 154.65 156.73 153.29 155.83 154.22 2,841,200
Sep 11, 2023 155.94 157.99 152.98 154.07 152.48 3,803,000
Sep 8, 2023 152.40 156.87 151.81 155.31 153.71 4,432,100
Sep 7, 2023 148.63 151.03 148.00 150.89 149.34 3,641,400
Sep 6, 2023 146.65 148.60 146.02 147.89 146.37 2,593,800
Sep 5, 2023 146.63 148.29 146.21 147.02 145.51 3,080,900
Sep 1, 2023 145.10 146.91 144.70 145.96 144.46 3,027,600
Aug 31, 2023 143.55 143.75 139.82 142.77 141.30 5,114,500
Aug 30, 2023 143.84 143.97 142.85 143.14 141.67 2,539,300
Aug 29, 2023 142.88 143.46 141.66 143.27 141.79 2,673,600
Aug 28, 2023 144.22 145.27 142.21 143.03 141.56 2,520,300
Aug 25, 2023 144.26 145.68 142.29 143.98 142.50 4,481,100
Aug 24, 2023 142.85 144.75 142.04 143.60 142.12 2,888,200
Aug 23, 2023 141.85 143.43 139.68 143.25 141.77 3,645,600
Aug 22, 2023 143.25 144.29 142.53 142.95 141.48 2,330,400
Aug 21, 2023 145.10 145.46 141.28 142.85 141.38 3,495,100
Aug 18, 2023 141.50 144.72 141.12 144.62 143.13 3,154,100
Aug 17, 2023 143.35 145.20 142.27 142.49 141.02 3,351,400
Aug 16, 2023 142.60 145.16 141.10 141.40 139.94 3,623,300
Aug 15, 2023 0.75 Dividend
Aug 15, 2023 144.65 146.32 141.72 142.62 141.15 5,569,500
Aug 14, 2023 149.00 149.70 147.53 148.54 146.27 3,440,300
Aug 11, 2023 145.72 149.76 145.71 149.75 147.46 4,394,600
Aug 10, 2023 145.01 147.52 144.27 145.28 143.06 4,137,200
Aug 9, 2023 143.00 146.56 142.32 144.05 141.85 4,779,300
Aug 8, 2023 138.56 142.62 137.57 141.78 139.61 4,232,200
Aug 7, 2023 139.14 141.70 138.78 140.00 137.86 4,106,300
Aug 4, 2023 137.28 139.85 136.79 137.95 135.84 3,480,100
Aug 3, 2023 135.45 137.39 133.65 136.22 134.14 3,716,500
Aug 2, 2023 135.12 137.42 133.65 135.87 133.79 4,477,300
Aug 1, 2023 131.79 135.00 131.21 134.94 132.88 3,491,300
Jul 31, 2023 132.03 133.90 131.91 133.02 130.98 4,066,100
Jul 28, 2023 130.09 131.94 129.68 131.83 129.81 2,556,500
Jul 27, 2023 130.68 131.35 128.07 129.58 127.60 3,027,200
Jul 26, 2023 127.74 131.09 127.71 130.35 128.36 2,863,700
Jul 25, 2023 127.80 130.11 127.14 128.61 126.64 2,994,700
Jul 24, 2023 126.50 129.93 126.22 128.39 126.43 3,079,600
Jul 21, 2023 125.00 126.16 123.96 125.82 123.90 2,587,400
Jul 20, 2023 123.00 124.30 122.08 124.25 122.35 3,143,100
Jul 19, 2023 119.46 122.21 119.46 122.11 120.24 2,883,200
Jul 18, 2023 117.93 121.59 117.63 119.43 117.60 2,314,100
Jul 17, 2023 118.04 119.37 117.28 118.13 116.32 2,116,300
Jul 14, 2023 119.54 119.54 117.54 118.41 116.60 2,007,400
Jul 13, 2023 119.94 121.14 118.81 119.92 118.09 2,374,400
Jul 12, 2023 121.00 122.43 119.42 119.96 118.12 2,395,500
Jul 11, 2023 118.51 120.28 117.95 120.01 118.17 2,652,600
Jul 10, 2023 117.58 118.94 117.15 117.84 116.04 2,582,600
Jul 7, 2023 113.36 119.10 113.20 118.02 116.21 4,146,500
Jul 6, 2023 115.42 115.90 112.82 113.34 111.61 3,083,300
Jul 5, 2023 117.70 117.90 115.66 116.21 114.43 2,777,100
Jul 3, 2023 117.16 118.61 116.84 117.54 115.74 1,537,200
Jun 30, 2023 116.79 117.47 115.50 116.60 114.82 2,654,500
Jun 29, 2023 115.25 117.00 115.10 116.34 114.56 2,324,800
Jun 28, 2023 113.89 115.35 112.89 115.10 113.34 2,514,800
Jun 27, 2023 113.14 114.68 112.42 113.98 112.24 2,341,800
Jun 26, 2023 111.51 113.69 111.27 113.04 111.31 2,351,900
Jun 23, 2023 109.71 112.03 109.71 111.64 109.93 3,535,800
Jun 22, 2023 110.30 111.89 108.88 111.42 109.72 2,911,800
Jun 21, 2023 110.45 113.14 109.94 112.00 110.29 2,943,500
Jun 20, 2023 112.91 113.13 110.69 110.94 109.24 3,816,300
Jun 16, 2023 114.06 114.50 112.59 113.29 111.56 10,770,500
Jun 15, 2023 111.81 114.49 111.81 113.83 112.09 3,240,400
Jun 14, 2023 113.46 114.10 110.64 111.64 109.93 3,152,400
Jun 13, 2023 113.75 115.60 112.32 112.50 110.78 3,174,900
Jun 12, 2023 111.09 113.83 111.05 112.37 110.65 3,063,500
Jun 9, 2023 112.74 113.54 111.22 113.01 111.28 2,699,000
Jun 8, 2023 114.00 114.59 110.49 112.43 110.71 3,811,300
Jun 7, 2023 109.13 114.16 108.94 114.12 112.37 4,090,900
Jun 6, 2023 107.05 109.41 106.95 109.03 107.36 2,949,600
Jun 5, 2023 109.85 109.85 107.60 108.69 107.03 2,744,700
Jun 2, 2023 107.94 109.88 106.76 108.91 107.24 3,627,300
Jun 1, 2023 105.45 107.27 104.82 105.87 104.25 4,180,000
May 31, 2023 105.61 106.55 104.32 104.91 103.31 12,831,900
May 30, 2023 106.54 108.22 106.16 107.79 106.14 4,101,900
May 26, 2023 110.18 110.30 107.69 108.81 107.15 3,479,200
May 25, 2023 109.02 109.79 107.43 109.52 107.84 3,897,500
May 24, 2023 111.05 111.40 109.18 110.54 108.85 3,699,100
May 23, 2023 110.88 111.51 109.42 109.92 108.24 3,982,000
May 22, 2023 110.53 111.78 110.35 110.63 108.94 3,000,100
May 19, 2023 111.81 112.14 109.86 110.31 108.62 2,325,300
May 18, 2023 109.95 111.30 108.67 110.98 109.28 3,359,300
May 17, 2023 108.32 111.27 107.11 110.63 108.94 3,730,500
May 16, 2023 0.75 Dividend
May 16, 2023 109.88 110.84 106.48 106.75 105.12 4,514,600
May 15, 2023 110.41 111.94 109.52 110.63 108.20 3,937,600
May 12, 2023 111.17 111.76 109.08 109.88 107.47 3,260,400
May 11, 2023 109.59 111.67 108.99 110.10 107.68 3,579,400
May 10, 2023 111.53 112.97 109.29 111.72 109.27 5,078,400
May 9, 2023 107.88 111.89 107.69 110.94 108.50 5,638,000
May 8, 2023 108.52 109.79 107.71 108.71 106.32 4,440,900
May 5, 2023 107.93 108.46 106.68 106.90 104.55 4,350,500
May 4, 2023 109.54 110.48 104.44 105.06 102.75 7,334,100
May 3, 2023 115.37 116.77 109.90 110.07 107.65 6,634,900
May 2, 2023 122.00 122.43 114.56 116.97 114.40 5,342,400
May 1, 2023 121.44 122.94 120.82 122.46 119.77 4,173,200
Apr 28, 2023 120.49 123.17 119.75 122.00 119.32 5,342,200
Apr 27, 2023 122.53 123.07 120.58 121.43 118.76 4,610,800
Apr 26, 2023 123.40 123.82 121.32 122.53 119.84 3,425,100
Apr 25, 2023 125.18 125.75 122.51 123.15 120.44 2,884,900
Apr 24, 2023 123.31 127.64 123.02 126.51 123.73 4,208,000
Apr 21, 2023 125.63 126.06 122.65 123.53 120.82 3,256,300
Apr 20, 2023 125.06 126.34 124.41 125.69 122.93 3,061,000

Related Tickers

VLO Valero Energy Corporation
163.89
+0.86%
 
PSX Phillips 66
154.71
+0.91%
 
PBF PBF Energy Inc.
55.92
+0.77%
 
DINO HF Sinclair Corporation
56.85
+1.01%
 
SUN Sunoco LP
55.50
+2.08%
 
CVI CVR Energy, Inc.
32.82
+0.83%
 
IEP Icahn Enterprises L.P.
17.00
+0.65%
 
DK Delek US Holdings, Inc.
29.67
+0.75%
 
PARR Par Pacific Holdings, Inc.
31.76
+2.22%
 
DKL Delek Logistics Partners, LP
38.42
+1.11%