Marathon Petroleum (NY: MPC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	50.79	52.35	50.58	51.02	5,205,667	-0.36(-0.70%)
Apr 29, 2021	51.63	52.49	51.02	51.38	6,004,316	+0.55(+1.08%)
Apr 28, 2021	49.89	51.11	49.85	50.83	6,430,314	+1.42(+2.88%)
Apr 27, 2021	49.02	49.57	48.71	49.41	5,308,424	+0.57(+1.16%)
Apr 26, 2021	48.45	49.13	48.34	48.84	4,895,604	+0.25(+0.51%)
Apr 23, 2021	48.08	48.81	47.76	48.59	4,558,040	+0.86(+1.81%)
Apr 22, 2021	48.88	48.88	47.65	47.73	8,350,268	-1.15(-2.34%)
Apr 21, 2021	47.16	48.98	47.02	48.88	3,770,858	+1.16(+2.42%)
Apr 20, 2021	48.68	48.81	47.17	47.72	4,730,634	-1.27(-2.58%)
Apr 19, 2021	49.37	49.81	48.47	48.99	4,353,472	-0.76(-1.53%)
Apr 16, 2021	50.61	50.96	49.26	49.75	6,719,815	+0.36(+0.72%)
Apr 15, 2021	49.24	49.44	48.49	49.39	4,810,551	+0.00(+0.00%)
Apr 14, 2021	48.68	50.32	48.57	49.39	5,003,291	+1.19(+2.47%)
Apr 13, 2021	47.49	48.33	47.27	48.20	3,336,569	+0.33(+0.69%)
Apr 12, 2021	48.98	49.28	47.70	47.87	4,010,796	-0.57(-1.17%)
Apr 09, 2021	48.92	49.34	48.28	48.44	3,481,242	-0.49(-0.99%)
Apr 08, 2021	48.78	49.35	47.99	48.92	6,577,661	-0.58(-1.17%)
Apr 07, 2021	49.08	49.67	48.88	49.50	4,199,394	+0.28(+0.58%)
Apr 06, 2021	49.85	50.63	48.82	49.22	5,462,917	-0.26(-0.52%)
Apr 05, 2021	50.89	51.13	48.95	49.48	6,095,971	-1.69(-3.30%)
Apr 01, 2021	49.41	51.18	49.05	51.16	5,988,426	+2.12(+4.32%)
Mar 31, 2021	49.05	49.35	48.66	49.04	5,435,601	-0.10(-0.21%)
Mar 30, 2021	48.57	49.72	48.38	49.15	3,521,415	+0.06(+0.13%)
Mar 29, 2021	49.64	50.09	48.78	49.08	4,964,801	-1.37(-2.71%)
Mar 26, 2021	50.34	50.72	49.51	50.45	4,168,896	+1.05(+2.12%)
Mar 25, 2021	48.00	49.69	46.87	49.40	5,549,085	+0.65(+1.34%)
Mar 24, 2021	49.05	50.11	48.66	48.75	7,419,575	+0.67(+1.39%)
Mar 23, 2021	48.15	48.99	47.49	48.08	6,818,983	-0.83(-1.71%)
Mar 22, 2021	49.05	49.49	48.55	48.92	5,240,912	-0.38(-0.76%)
Mar 19, 2021	48.65	50.01	48.05	49.29	15,367,461	+0.83(+1.72%)
Mar 18, 2021	51.03	51.03	48.42	48.46	10,614,974	-3.08(-5.98%)
Mar 17, 2021	51.15	51.91	50.18	51.54	8,274,066	+0.00(+0.00%)
Mar 16, 2021	52.13	52.30	50.91	51.54	11,358,724	-1.51(-2.85%)
Mar 15, 2021	53.09	53.36	51.87	53.05	6,436,453	+0.10(+0.19%)
Mar 12, 2021	53.61	53.76	52.56	52.95	5,511,594	-0.23(-0.43%)
Mar 11, 2021	53.79	54.95	53.07	53.18	6,890,880	-0.16(-0.31%)
Mar 10, 2021	51.79	53.57	51.68	53.34	7,093,627	+2.12(+4.13%)
Mar 09, 2021	51.98	53.34	51.17	51.23	5,755,791	-1.18(-2.26%)
Mar 08, 2021	53.24	53.89	51.91	52.41	7,844,014	-0.15(-0.28%)
Mar 05, 2021	53.34	53.47	50.48	52.56	7,488,286	+0.74(+1.43%)
Mar 04, 2021	51.62	52.68	50.38	51.81	7,661,412	+0.40(+0.78%)
Mar 03, 2021	51.74	52.90	51.13	51.41	5,735,687	+0.04(+0.07%)
Mar 02, 2021	51.80	52.33	51.02	51.37	6,646,777	-0.06(-0.12%)
Mar 01, 2021	51.29	52.03	50.43	51.44	6,716,181	+1.36(+2.71%)
Feb 26, 2021	50.26	50.64	47.83	50.08	6,827,244	-0.41(-0.82%)
Feb 25, 2021	52.24	52.24	49.92	50.49	7,394,456	-1.45(-2.79%)
Feb 24, 2021	51.39	52.25	51.19	51.94	7,203,926	+0.81(+1.58%)
Feb 23, 2021	50.47	51.47	49.35	51.13	8,342,433	+0.84(+1.68%)
Feb 22, 2021	49.15	51.07	48.95	50.29	9,564,545	+1.70(+3.49%)
Feb 19, 2021	47.30	48.88	47.25	48.59	8,292,858	+1.63(+3.48%)
Feb 18, 2021	47.35	47.61	46.59	46.96	5,400,758	-0.61(-1.29%)
Feb 17, 2021	47.27	47.79	46.27	47.58	6,178,636	+0.39(+0.84%)
Feb 16, 2021	46.59	47.75	46.50	47.18	11,759,991	+1.45(+3.17%)
Feb 12, 2021	44.81	45.84	44.64	45.73	4,310,823	+0.63(+1.41%)
Feb 11, 2021	45.17	45.26	44.10	45.10	4,141,622	-0.05(-0.10%)
Feb 10, 2021	44.47	45.47	43.79	45.15	5,252,346	+0.85(+1.92%)
Feb 09, 2021	44.46	44.49	43.62	44.29	5,597,911	-0.55(-1.23%)
Feb 08, 2021	43.70	45.19	43.64	44.85	10,327,418	+1.66(+3.84%)
Feb 05, 2021	43.51	43.71	42.81	43.19	4,243,520	+0.29(+0.68%)
Feb 04, 2021	43.34	43.76	42.23	42.90	5,524,316	+0.03(+0.06%)
Feb 03, 2021	41.30	43.02	41.15	42.87	7,162,798	+1.95(+4.76%)
Feb 02, 2021	40.28	42.07	39.89	40.92	7,846,873	+1.54(+3.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.