Marathon Petroleum (NY: MPC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	52.94	52.94	51.43	51.62	10,977,532	-1.42(-2.68%)
Sep 27, 2019	52.18	53.38	51.71	53.04	15,356,202	+1.34(+2.60%)
Sep 26, 2019	50.73	51.91	50.35	51.70	11,189,196	+0.59(+1.15%)
Sep 25, 2019	50.40	51.28	49.33	51.11	20,248,976	+3.97(+8.42%)
Sep 24, 2019	47.36	47.54	46.70	47.15	6,521,185	-0.25(-0.54%)
Sep 23, 2019	46.19	47.85	46.19	47.40	6,430,207	+0.58(+1.23%)
Sep 20, 2019	46.00	47.47	45.99	46.82	9,383,176	+1.00(+2.19%)
Sep 19, 2019	45.98	46.15	45.57	45.82	4,281,418	+0.14(+0.30%)
Sep 18, 2019	45.20	45.72	44.81	45.68	3,828,564	+0.30(+0.66%)
Sep 17, 2019	44.18	45.72	43.59	45.39	7,284,583	+0.85(+1.91%)
Sep 16, 2019	45.58	45.63	43.58	44.54	11,327,581	-0.75(-1.65%)
Sep 13, 2019	45.35	46.05	45.02	45.29	8,681,117	+0.08(+0.19%)
Sep 12, 2019	45.23	45.64	44.65	45.20	8,270,421	-0.78(-1.70%)
Sep 11, 2019	46.74	47.04	45.55	45.98	7,686,304	-0.31(-0.68%)
Sep 10, 2019	45.61	46.80	45.22	46.30	8,154,630	+0.76(+1.68%)
Sep 09, 2019	44.80	45.89	44.80	45.53	6,141,001	+0.94(+2.12%)
Sep 06, 2019	44.66	44.99	43.86	44.59	6,209,203	-0.01(-0.02%)
Sep 05, 2019	43.63	44.99	43.28	44.60	10,370,383	+1.55(+3.59%)
Sep 04, 2019	42.66	43.19	41.86	43.05	5,709,656	+0.87(+2.05%)
Sep 03, 2019	41.06	42.34	40.47	42.18	9,416,604	+0.37(+0.87%)
Aug 30, 2019	41.44	42.48	41.41	41.82	6,659,904	+0.55(+1.34%)
Aug 29, 2019	39.74	41.54	39.71	41.27	10,348,208	+1.90(+4.81%)
Aug 28, 2019	38.50	39.69	38.16	39.37	5,011,039	+0.85(+2.21%)
Aug 27, 2019	39.48	39.79	38.33	38.52	4,621,130	-0.60(-1.54%)
Aug 26, 2019	39.19	39.57	38.61	39.12	10,924,971	+0.24(+0.61%)
Aug 23, 2019	39.47	40.46	38.72	38.89	7,315,481	-0.96(-2.41%)
Aug 22, 2019	40.14	40.49	39.69	39.85	3,897,317	-0.29(-0.72%)
Aug 21, 2019	40.26	40.60	39.52	40.14	4,490,385	+0.43(+1.09%)
Aug 20, 2019	39.93	40.17	39.50	39.70	5,239,124	-0.48(-1.18%)
Aug 19, 2019	39.50	40.50	39.42	40.18	6,351,541	+1.34(+3.44%)
Aug 16, 2019	38.53	38.98	38.27	38.84	5,983,579	+0.69(+1.81%)
Aug 15, 2019	37.40	38.28	36.94	38.15	7,487,550	+0.65(+1.73%)
Aug 14, 2019	39.12	39.18	37.20	37.51	11,184,600	-2.12(-5.34%)
Aug 13, 2019	38.85	40.37	38.35	39.62	6,262,178	+0.62(+1.59%)
Aug 12, 2019	40.14	40.33	38.73	39.00	7,266,863	-1.66(-4.09%)
Aug 09, 2019	41.55	41.65	40.65	40.67	5,180,715	-0.95(-2.28%)
Aug 08, 2019	40.61	41.63	40.39	41.62	9,489,651	+1.17(+2.89%)
Aug 07, 2019	41.01	41.10	39.83	40.45	10,992,727	-1.23(-2.94%)
Aug 06, 2019	43.09	43.34	41.30	41.67	9,189,177	-0.91(-2.13%)
Aug 05, 2019	44.20	44.26	41.97	42.58	9,585,567	-2.48(-5.50%)
Aug 02, 2019	46.30	46.56	44.83	45.06	6,062,473	-1.46(-3.14%)
Aug 01, 2019	48.67	49.25	46.09	46.52	9,821,349	-0.87(-1.83%)
Jul 31, 2019	47.93	48.41	46.64	47.39	6,761,616	-0.55(-1.16%)
Jul 30, 2019	47.20	48.12	46.53	47.94	4,457,950	+0.75(+1.58%)
Jul 29, 2019	47.52	47.72	46.74	47.20	5,478,753	-0.57(-1.20%)
Jul 26, 2019	47.36	47.97	47.21	47.77	4,108,683	+0.29(+0.60%)
Jul 25, 2019	48.41	48.56	46.95	47.48	6,101,147	-0.94(-1.94%)
Jul 24, 2019	46.67	48.58	46.59	48.42	8,465,010	+1.61(+3.43%)
Jul 23, 2019	46.39	46.92	46.38	46.82	4,343,235	+0.41(+0.89%)
Jul 22, 2019	46.56	47.01	45.93	46.41	3,243,687	-0.02(-0.04%)
Jul 19, 2019	46.69	46.85	46.01	46.42	3,908,651	-0.10(-0.22%)
Jul 18, 2019	45.40	46.58	45.13	46.52	5,092,376	+0.88(+1.93%)
Jul 17, 2019	46.61	46.91	45.44	45.64	5,485,294	-1.15(-2.46%)
Jul 16, 2019	46.04	46.98	45.73	46.79	7,255,909	+0.71(+1.55%)
Jul 15, 2019	46.65	46.68	45.25	46.08	6,859,397	-0.55(-1.17%)
Jul 12, 2019	46.62	46.95	46.47	46.62	4,512,673	+0.03(+0.07%)
Jul 11, 2019	46.44	46.75	46.07	46.59	4,930,652	+0.39(+0.84%)
Jul 10, 2019	46.41	46.72	45.49	46.20	4,715,871	+0.29(+0.62%)
Jul 09, 2019	45.39	46.20	45.22	45.92	5,595,873	+0.25(+0.55%)
Jul 08, 2019	45.97	46.27	45.56	45.67	5,524,004	-0.45(-0.97%)
Jul 05, 2019	45.42	46.33	45.33	46.11	4,062,394	+0.46(+1.01%)
Jul 03, 2019	45.74	46.15	45.46	45.65	3,842,847	-0.14(-0.31%)
Jul 02, 2019	45.99	46.20	45.36	45.79	7,945,952	-0.53(-1.14%)

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.