$46.81 +0.75 (%) Marathon Petroleum Corporation - NYSE

Sep. 2, 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
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
4/8/20152.352.352.302.302,700
4/7/201598.9999.1997.2498.242,972,187
4/7/20152.302.302.302.300
4/6/201597.6399.6496.9698.542,554,129
4/6/20152.302.302.302.30170
4/2/2015101.63102.0596.8997.084,308,489
4/2/20152.232.232.232.230
4/1/2015102.76103.64101.33101.762,713,402
4/1/20152.352.352.232.232,146
3/31/2015102.12104.07101.69102.392,889,638
3/31/20152.352.352.352.35725
3/30/2015100.41103.07100.41102.902,251,077
3/30/20152.352.352.352.350
3/27/2015101.41101.5899.2799.652,443,723
3/27/20152.352.352.352.350
3/26/2015103.73103.93100.73100.882,193,186
3/26/20152.352.352.352.350
3/25/2015102.80104.86102.70103.083,192,338
3/25/20152.352.352.352.350
3/24/2015102.08103.26101.50101.701,969,415
3/24/20152.352.352.352.350
3/23/2015102.66103.80102.37102.422,617,946
3/23/20152.352.352.342.355,100
3/20/2015100.51102.84100.00102.263,890,638
3/20/20152.352.352.352.352,600
3/19/2015100.15100.6599.50100.061,582,989
3/19/20152.352.352.352.350
3/18/201597.50101.4197.33101.012,554,139
3/18/20152.352.352.352.350
3/17/201597.0297.9596.0097.741,772,162
3/17/20152.352.352.352.350
3/16/201595.6598.1294.2998.062,369,557
3/16/20152.302.302.302.300
3/13/201596.5297.3095.4896.202,249,064
3/13/20152.302.302.302.300
3/12/201597.8999.1595.4795.672,283,640
3/12/20152.302.302.302.300
3/11/201596.3697.5395.5696.872,738,224
3/11/20152.242.352.242.356,400
3/10/201598.7298.7596.0096.123,127,538
3/10/20152.362.362.362.3650
3/9/201599.09101.8998.7099.772,512,946
3/9/20152.362.362.362.360
3/6/2015101.01102.6198.3798.492,296,783
3/6/20152.362.362.362.360
3/5/2015102.36103.06101.68101.751,879,817
3/5/20152.362.362.362.360
3/4/2015102.00103.01100.88102.012,729,637
3/4/20152.362.362.362.3625
3/3/2015102.62103.67101.85102.773,550,460
3/3/20152.392.402.392.40710
3/2/2015104.09104.09101.26101.784,631,961
3/2/20152.412.412.402.405,250
2/27/2015107.12108.21104.95105.002,193,127
2/27/20152.402.402.402.406,000
2/26/2015104.71108.32104.71107.043,447,735
2/26/20152.362.362.362.36200
2/25/2015105.39106.48103.94104.662,599,960
2/25/20152.362.362.362.3611
2/24/2015106.65106.79104.15105.182,541,207
2/24/20152.402.402.402.403,400
2/23/2015105.53108.13105.15106.352,525,469
2/23/20152.402.402.402.401,654
2/20/2015105.66106.95104.32105.573,239,338
2/20/20152.352.352.352.350
2/19/2015104.15105.87103.77105.652,626,931
2/19/20152.352.352.352.350
2/18/2015103.34104.70102.50104.632,427,890
2/18/20152.352.352.352.350
2/17/2015103.27104.61101.75103.823,322,851
2/17/20152.352.352.352.350
2/13/2015101.76103.55101.39103.482,945,276
2/13/20152.352.352.352.35200
2/12/2015101.87101.94100.20101.403,178,100
2/12/20152.272.302.272.30900
2/11/2015101.20101.99100.19100.922,672,217
2/11/20152.382.382.262.3010,458
2/10/2015100.48102.6198.77102.184,515,821
2/10/20152.382.382.382.380
2/9/201598.66100.4598.22100.174,194,053
2/9/20152.382.382.382.380
2/6/201597.3499.9296.7998.884,947,051
2/6/20152.382.382.382.380
2/5/201596.9498.2596.2197.303,494,155
2/5/20152.382.382.382.38200
2/4/201596.0197.2194.3596.194,559,819
2/4/20152.382.382.382.380
2/3/201594.0895.8293.2895.824,214,288
2/3/20152.382.382.382.38125
2/2/201592.8593.9990.9793.943,141,363
2/2/20152.382.382.382.3870
1/30/201589.0293.3988.8192.594,878,947
1/30/20152.392.432.392.43200
1/29/201590.3191.2488.1990.012,604,568
1/29/20152.482.492.392.391,200
1/28/201589.0090.5787.8989.294,216,051
  • Showing 201-300 of 2,315 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 24
  • >>
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!