Marathon Petroleum (MPC)

248.77
+248.74 (991015.54%)
NYSE· Last Trade: Jun 1st, 3:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Marathon Petroleum (MPC)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.03251.60247.40248.772,862,456248.77
5/28/2026249.89253.74249.03251.332,826,260251.33
5/27/2026242.68250.80241.36247.051,995,602247.05
5/26/2026251.86258.26248.02248.052,404,529248.05
5/22/2026249.00255.83248.00254.651,926,485254.65
5/21/2026261.15262.06248.00248.432,623,538248.43
5/20/2026260.04264.14254.70258.372,208,141258.37
5/19/2026260.83263.50256.65263.021,770,480262.02
5/18/2026252.05261.04249.49259.532,032,178258.54
5/15/2026252.23255.40250.64255.032,156,868254.06
5/14/2026248.05251.55247.40248.822,009,526247.87
5/13/2026253.38254.94245.51249.094,157,616248.14
5/12/2026254.18257.61251.76251.992,669,559251.03
5/11/2026248.85252.50247.76252.482,429,065251.52
5/08/2026242.20247.88238.71244.872,575,018243.94
5/07/2026241.76242.27234.14242.262,458,041241.34
5/06/2026253.00254.72244.46245.782,664,290244.85
5/05/2026256.00261.61251.89260.512,500,072259.52
5/04/2026246.74253.29245.49252.542,316,552251.58
5/01/2026248.00250.00241.01246.151,841,854245.21
4/30/2026237.73249.21235.86248.292,356,314247.35
4/29/2026235.93245.29235.34241.812,685,015240.89
4/28/2026230.04233.72227.08232.591,924,525231.71
4/27/2026225.11230.76224.10227.211,883,153226.35
4/24/2026221.04224.58219.31224.141,523,644223.29
4/23/2026223.53224.16220.34221.102,249,316220.26
4/22/2026222.66224.14218.57222.072,240,433221.23
4/21/2026215.87220.79213.06220.351,466,590219.51
4/20/2026214.11216.20213.29214.121,417,361213.31
4/17/2026217.25220.08210.64213.693,800,325212.88
4/16/2026223.77230.17223.43226.242,067,235225.38
4/15/2026222.45225.84220.56223.031,528,006222.18
4/14/2026225.58225.98221.12223.931,524,191223.08
4/13/2026225.00228.38221.65225.292,036,681224.43
4/10/2026221.04223.28216.97222.622,216,713221.77
4/09/2026231.25234.45218.88223.522,865,033222.67
4/08/2026232.31233.56228.06231.982,923,465231.10
4/07/2026242.62247.07241.33245.421,971,687244.49
4/06/2026239.58241.96237.75241.401,490,439240.48
4/02/2026245.00247.73238.79241.731,842,722240.81
4/01/2026241.35243.00233.17238.163,277,313237.25
3/31/2026245.50251.12239.56244.183,033,249243.25
3/30/2026254.00255.77244.83245.162,630,664244.23
3/27/2026247.33252.83245.87251.912,449,751250.95
3/26/2026241.89249.76240.58248.312,060,093247.37
3/25/2026242.50246.48239.37241.252,259,602240.33
3/24/2026238.79247.14238.41243.913,512,714242.98
3/23/2026227.62237.10225.92232.532,894,647231.65
3/20/2026236.10238.13232.31232.536,344,068231.65
3/19/2026237.53242.98234.71235.784,218,469234.88
3/18/2026234.50238.77232.14236.243,005,896235.34
3/17/2026230.00234.50228.85233.262,007,951232.37
3/16/2026228.42230.59225.25228.942,736,616228.07
3/13/2026228.17231.87225.85226.182,613,175225.32
3/12/2026227.41236.10227.00230.074,232,789229.19
3/11/2026217.39226.84216.20226.742,222,179225.88
3/10/2026215.00220.30212.38215.232,189,685214.41
3/09/2026223.56223.66213.68215.704,136,406214.88
3/06/2026217.75221.43214.25221.283,399,063220.44
3/05/2026224.90228.55213.96217.363,731,508216.53
3/04/2026212.10222.05212.00220.773,440,744219.93
3/03/2026213.67215.57206.05211.982,758,792211.17
3/02/2026203.93210.42202.17209.823,770,307209.02