Marathon Petroleum (NY: MPC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	114.46	115.13	113.19	114.27	2,708,617	+0.25(+0.22%)
Jun 29, 2023	112.95	114.67	112.80	114.02	2,372,216	+1.22(+1.08%)
Jun 28, 2023	111.62	113.05	110.63	112.80	2,565,666	+1.10(+0.98%)
Jun 27, 2023	110.88	112.39	110.18	111.71	2,389,446	+0.92(+0.83%)
Jun 26, 2023	109.28	111.42	109.05	110.78	2,399,800	+1.37(+1.25%)
Jun 23, 2023	107.52	109.80	107.52	109.41	3,608,101	+0.22(+0.20%)
Jun 22, 2023	108.10	109.66	106.71	109.20	2,971,143	-0.57(-0.52%)
Jun 21, 2023	108.25	110.88	107.75	109.77	3,003,466	+1.04(+0.96%)
Jun 20, 2023	110.66	110.87	108.48	108.73	3,894,272	-2.30(-2.07%)
Jun 16, 2023	111.78	112.22	110.34	111.03	10,989,894	-0.53(-0.48%)
Jun 15, 2023	109.58	112.20	109.58	111.56	3,306,230	+2.15(+1.96%)
Jun 14, 2023	111.20	111.82	108.43	109.41	3,216,069	-0.84(-0.76%)
Jun 13, 2023	111.48	113.29	110.08	110.25	3,239,631	+0.13(+0.12%)
Jun 12, 2023	108.87	111.56	108.83	110.13	3,126,001	-0.63(-0.57%)
Jun 09, 2023	110.49	111.27	109.00	110.75	2,754,172	+0.57(+0.52%)
Jun 08, 2023	111.72	112.30	108.28	110.19	3,888,946	-1.66(-1.48%)
Jun 07, 2023	106.95	111.88	106.77	111.84	4,173,785	+4.99(+4.67%)
Jun 06, 2023	104.91	107.23	104.82	106.85	3,009,687	+0.33(+0.31%)
Jun 05, 2023	107.24	108.32	105.45	106.52	3,062,323	-0.22(-0.20%)
Jun 02, 2023	105.79	107.69	104.63	106.74	3,701,447	+2.98(+2.87%)
Jun 01, 2023	103.35	105.13	102.72	103.76	4,265,129	+0.94(+0.91%)
May 31, 2023	103.50	104.42	102.24	102.82	13,092,863	-2.82(-2.67%)
May 30, 2023	104.41	106.06	104.04	105.64	4,185,469	-1.00(-0.94%)
May 26, 2023	107.98	108.10	105.54	106.64	3,550,191	-0.70(-0.65%)
May 25, 2023	106.84	107.60	105.29	107.33	3,977,392	-1.00(-0.92%)
May 24, 2023	108.83	109.18	107.00	108.33	3,774,115	+0.61(+0.56%)
May 23, 2023	108.67	109.28	107.24	107.73	4,063,084	-0.69(-0.64%)
May 22, 2023	108.32	109.55	108.15	108.42	3,061,345	+0.31(+0.29%)
May 19, 2023	109.58	109.91	107.66	108.11	2,372,889	-0.66(-0.60%)
May 18, 2023	107.76	109.08	106.50	108.77	3,427,548	+0.34(+0.32%)
May 17, 2023	106.16	109.05	104.97	108.42	3,811,869	+3.80(+3.63%)
May 16, 2023	107.69	108.63	104.36	104.62	4,606,639	-3.07(-2.85%)
May 15, 2023	107.47	108.96	106.61	107.69	4,045,332	+0.73(+0.68%)
May 12, 2023	108.21	108.79	106.18	106.96	3,349,505	-0.22(-0.20%)
May 11, 2023	106.67	108.70	106.09	107.17	3,677,304	-1.58(-1.45%)
May 10, 2023	108.56	109.97	106.38	108.75	5,217,216	+0.76(+0.70%)
May 09, 2023	105.01	108.91	104.83	107.99	5,792,066	+2.17(+2.05%)
May 08, 2023	105.63	106.87	104.84	105.82	4,561,788	+1.76(+1.69%)
May 05, 2023	105.06	105.58	103.84	104.06	4,470,011	+1.79(+1.75%)
May 04, 2023	106.63	107.54	101.66	102.27	7,534,402	-4.88(-4.55%)
May 03, 2023	112.30	113.66	106.97	107.14	6,816,347	-6.72(-5.90%)
May 02, 2023	118.75	119.17	111.51	113.86	5,488,205	-5.34(-4.48%)
May 01, 2023	118.21	119.67	117.61	119.20	4,286,107	+0.45(+0.38%)
Apr 28, 2023	117.28	119.89	116.56	118.75	5,490,159	+0.55(+0.47%)
Apr 27, 2023	119.27	119.80	117.37	118.20	4,736,779	-1.07(-0.90%)
Apr 26, 2023	120.12	120.53	118.09	119.27	3,556,386	-0.60(-0.50%)
Apr 25, 2023	121.85	122.41	119.25	119.87	2,963,443	-3.27(-2.66%)
Apr 24, 2023	120.03	124.24	119.75	123.14	4,323,148	+2.90(+2.41%)
Apr 21, 2023	122.29	122.71	119.39	120.24	3,345,238	-2.10(-1.72%)
Apr 20, 2023	121.73	122.98	121.10	122.35	3,144,625	-0.68(-0.55%)
Apr 19, 2023	124.54	124.98	121.39	123.03	3,940,338	-2.60(-2.07%)
Apr 18, 2023	124.74	126.22	123.97	125.63	3,041,306	-0.23(-0.19%)
Apr 17, 2023	126.75	127.19	124.23	125.86	2,953,827	-1.44(-1.13%)
Apr 14, 2023	127.00	128.28	126.00	127.30	2,468,374	+0.29(+0.23%)
Apr 13, 2023	126.02	127.61	124.30	127.01	2,563,373	+0.25(+0.20%)
Apr 12, 2023	128.19	128.58	126.54	126.76	2,477,776	-1.92(-1.49%)
Apr 11, 2023	128.48	129.79	127.60	128.67	2,653,536	+0.93(+0.72%)
Apr 10, 2023	125.31	128.46	125.31	127.75	2,841,675	+2.49(+1.99%)
Apr 06, 2023	129.41	129.51	124.97	125.26	3,369,721	-3.92(-3.04%)
Apr 05, 2023	122.16	129.85	121.73	129.18	6,565,931	+6.71(+5.48%)
Apr 04, 2023	130.71	130.89	121.58	122.47	5,400,150	-9.56(-7.24%)

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.