$47.22 +0.55 (%) Marathon Petroleum Corporation - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPC historical data

Date Open High Low Close Volume
6/18/20152.312.312.312.310
6/17/201551.6052.4550.6151.304,327,201
6/17/20152.302.302.302.300
6/16/201550.9351.4050.4751.193,049,684
6/16/20152.322.322.302.301,200
6/15/201550.6251.2050.5051.063,648,837
6/15/20152.302.302.302.300
6/12/201551.6951.6950.4051.034,201,654
6/12/20152.302.302.302.300
6/11/201551.2052.4550.9252.034,141,727
6/11/20152.312.312.312.310
6/10/201599.82102.2499.82101.792,399,762
6/10/20152.312.312.312.31105
6/9/2015100.79101.2499.3199.332,486,900
6/9/20152.302.302.302.300
6/8/2015100.81102.15100.28100.461,520,856
6/8/20152.302.302.302.30400
6/5/2015100.15101.5099.96100.922,907,043
6/5/20152.322.322.322.32134
6/4/2015101.33101.9899.96100.333,022,157
6/4/20152.372.372.332.33200
6/3/2015102.71103.19101.64102.202,583,832
6/3/20152.402.412.402.412,040
6/2/2015103.40103.78101.90103.031,924,591
6/2/20152.412.412.412.416,500
6/1/2015103.16104.90103.16103.552,346,399
6/1/20152.412.412.412.410
5/29/2015102.98105.00102.49103.462,817,560
5/29/20152.412.412.412.411,000
5/28/2015100.91103.08100.36102.771,826,520
5/28/20152.412.412.402.401,500
5/27/2015101.41102.19100.29100.962,344,771
5/27/20152.412.412.412.410
5/26/2015102.70102.9899.69100.443,236,494
5/26/20152.412.412.412.41100
5/25/20152.392.402.392.401,150
5/22/2015103.28104.56102.87103.082,169,006
5/22/20152.352.352.352.35130
5/21/2015104.30104.84103.52103.662,105,160
5/21/20152.352.352.352.350
5/20/2015104.76104.95103.48104.331,781,678
5/20/20152.352.352.352.350
5/19/2015102.82104.49102.82104.261,721,342
5/19/20152.352.352.352.350
5/18/2015103.19104.48102.43104.271,283,935
5/15/2015104.56104.61102.45103.451,599,679
5/15/20152.352.352.352.350
5/14/2015102.70104.97102.57104.711,871,843
5/14/20152.352.352.352.350
5/13/2015102.02102.69101.43102.281,499,803
5/13/20152.352.352.352.350
5/12/2015102.20102.20100.62101.331,814,210
5/12/20152.352.352.352.350
5/11/2015106.02106.14101.44102.282,246,351
5/11/20152.352.352.352.35500
5/8/2015103.04105.52101.70104.882,595,583
5/8/20152.352.352.352.35500
5/7/2015101.00103.4799.94102.692,377,824
5/7/20152.372.372.372.370
5/6/2015102.79102.9299.75101.022,449,721
5/6/20152.372.372.372.370
5/5/2015101.70102.29101.15101.831,924,040
5/5/20152.372.372.372.370
5/4/2015102.43103.20101.09101.252,045,447
5/4/20152.442.442.442.44250
5/1/201598.99103.1998.65102.662,849,180
5/1/20152.362.362.362.360
4/30/2015104.20104.5697.7598.575,030,232
4/30/20152.362.362.362.360
4/29/2015103.37103.87101.58102.532,420,606
4/29/20152.362.362.362.36100
4/28/2015102.64103.49102.13102.511,580,244
4/28/20152.392.392.382.38650
4/27/2015103.81104.08102.76102.942,449,656
4/27/20152.382.382.382.380
4/24/2015101.30103.43101.30103.152,107,214
4/24/20152.382.382.382.380
4/23/2015102.20102.48100.55101.691,806,551
4/23/20152.452.452.452.450
4/22/2015100.59102.18100.10102.132,241,325
4/22/20152.452.452.452.45100
4/21/201599.36100.3399.02100.011,607,059
4/21/20152.442.442.442.440
4/20/201599.32100.5998.6699.332,236,633
4/20/20152.442.442.442.44100
4/17/201599.63100.2798.2398.722,612,295
4/17/20152.352.352.352.350
4/16/201598.00100.6997.68100.003,150,231
4/16/20152.352.352.352.350
4/15/201598.5299.9797.9498.032,706,166
4/15/20152.352.352.352.350
4/14/201597.8498.6797.2298.043,076,700
4/14/20152.352.352.352.350
4/13/2015100.32100.6796.8197.213,744,486
4/13/20152.352.352.352.35175
4/10/2015100.09100.5299.47100.421,353,969
4/10/20152.352.352.352.350
4/9/201598.66100.3498.0399.862,733,950
4/9/20152.352.352.352.350
4/8/201599.4499.9998.3498.642,179,381
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!