Marathon Petroleum (NY: MPC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	130.60	131.28	129.31	131.23	3,229,649	+0.87(+0.66%)
Mar 30, 2023	131.41	131.66	129.45	130.36	3,016,747	-0.14(-0.10%)
Mar 29, 2023	130.43	131.52	129.44	130.50	4,539,862	+2.44(+1.91%)
Mar 28, 2023	123.66	129.16	123.61	128.06	4,020,268	+2.59(+2.06%)
Mar 27, 2023	122.93	126.46	122.53	125.47	4,219,600	+4.10(+3.38%)
Mar 24, 2023	120.03	122.16	117.36	121.37	3,961,983	-1.41(-1.15%)
Mar 23, 2023	123.93	127.01	121.64	122.78	3,325,072	-0.81(-0.65%)
Mar 22, 2023	124.83	127.26	123.52	123.59	3,314,171	-1.28(-1.02%)
Mar 21, 2023	125.11	126.57	123.33	124.86	4,733,610	+1.99(+1.62%)
Mar 20, 2023	120.34	123.90	120.16	122.88	4,963,290	+2.52(+2.09%)
Mar 17, 2023	121.86	122.37	119.61	120.36	13,478,757	-1.46(-1.20%)
Mar 16, 2023	117.06	122.61	116.27	121.82	6,339,795	+2.40(+2.01%)
Mar 15, 2023	120.08	121.17	116.39	119.41	6,851,926	-4.95(-3.98%)
Mar 14, 2023	121.38	127.25	120.97	124.37	4,652,235	+3.89(+3.23%)
Mar 13, 2023	121.63	123.04	118.61	120.47	4,274,612	-4.64(-3.71%)
Mar 10, 2023	125.61	128.49	124.61	125.12	3,849,579	+0.17(+0.13%)
Mar 09, 2023	125.50	128.91	124.82	124.95	3,468,022	+0.50(+0.40%)
Mar 08, 2023	126.53	128.24	122.27	124.45	3,613,310	-2.28(-1.80%)
Mar 07, 2023	128.04	129.13	125.85	126.73	3,691,130	-1.66(-1.30%)
Mar 06, 2023	128.68	129.68	127.15	128.40	3,361,059	-1.54(-1.18%)
Mar 03, 2023	126.06	130.55	125.34	129.93	3,752,017	+3.77(+2.98%)
Mar 02, 2023	125.27	126.91	124.46	126.17	3,188,465	+0.43(+0.34%)
Mar 01, 2023	120.37	126.50	119.77	125.74	4,412,501	+5.44(+4.52%)
Feb 28, 2023	124.31	124.38	120.24	120.30	5,932,855	-2.90(-2.35%)
Feb 27, 2023	122.15	124.17	121.99	123.20	3,141,430	+1.61(+1.33%)
Feb 24, 2023	120.26	122.11	118.29	121.58	3,307,087	-0.58(-0.48%)
Feb 23, 2023	121.52	123.09	119.60	122.17	2,973,036	+2.67(+2.23%)
Feb 22, 2023	119.38	121.58	118.73	119.50	3,229,084	-0.28(-0.24%)
Feb 21, 2023	118.42	121.38	118.42	119.78	4,141,118	+0.55(+0.47%)
Feb 17, 2023	121.39	121.66	118.30	119.23	3,365,774	-3.90(-3.17%)
Feb 16, 2023	123.22	125.18	122.82	123.13	2,665,594	-0.58(-0.47%)
Feb 15, 2023	123.06	124.02	121.92	123.71	3,132,514	-0.76(-0.61%)
Feb 14, 2023	122.76	125.17	122.45	124.47	3,280,346	+0.80(+0.65%)
Feb 13, 2023	122.03	123.72	121.09	123.67	3,616,149	+0.99(+0.80%)
Feb 10, 2023	118.61	122.96	118.61	122.68	3,583,694	+5.85(+5.01%)
Feb 09, 2023	117.56	118.35	115.87	116.83	2,881,753	-0.79(-0.68%)
Feb 08, 2023	118.14	118.75	115.71	117.62	3,105,755	-0.65(-0.55%)
Feb 07, 2023	113.00	118.67	113.00	118.27	5,539,229	+5.63(+5.00%)
Feb 06, 2023	114.70	115.54	110.42	112.64	4,329,741	-1.73(-1.52%)
Feb 03, 2023	116.67	117.93	114.22	114.37	3,364,085	-1.64(-1.42%)
Feb 02, 2023	118.78	118.85	114.27	116.02	6,485,245	-2.97(-2.50%)
Feb 01, 2023	124.68	124.92	117.92	118.99	5,362,580	-5.37(-4.32%)
Jan 31, 2023	127.29	128.69	122.61	124.36	5,623,822	-0.60(-0.48%)
Jan 30, 2023	127.92	129.18	124.83	124.96	4,285,216	-3.59(-2.79%)
Jan 27, 2023	130.78	132.04	128.11	128.55	3,514,435	-2.42(-1.85%)
Jan 26, 2023	126.48	131.03	125.49	130.97	4,137,011	+5.36(+4.27%)
Jan 25, 2023	125.27	126.61	124.14	125.61	3,794,847	-0.39(-0.31%)
Jan 24, 2023	113.51	138.64	108.10	125.99	3,904,500	+3.22(+2.63%)
Jan 23, 2023	122.15	124.65	122.00	122.77	4,095,773	+1.12(+0.92%)
Jan 20, 2023	119.27	122.06	118.56	121.65	2,978,486	+2.41(+2.02%)
Jan 19, 2023	116.57	119.66	116.33	119.24	2,558,412	+1.86(+1.58%)
Jan 18, 2023	118.85	121.77	117.09	117.38	3,833,043	-0.44(-0.38%)
Jan 17, 2023	118.85	121.24	117.36	117.83	3,871,645	-0.16(-0.13%)
Jan 13, 2023	117.20	118.91	116.34	117.98	2,873,790	+0.89(+0.76%)
Jan 12, 2023	114.61	117.88	114.61	117.09	3,194,754	+3.30(+2.90%)
Jan 11, 2023	114.48	114.92	113.38	113.79	3,076,570	+1.06(+0.94%)
Jan 10, 2023	111.98	113.10	110.35	112.73	2,844,311	+0.72(+0.64%)
Jan 09, 2023	115.52	116.04	111.17	112.01	3,841,162	-1.03(-0.91%)
Jan 06, 2023	113.06	115.48	112.30	113.04	3,206,677	+1.05(+0.94%)
Jan 05, 2023	107.00	112.03	106.68	111.98	4,229,773	+4.98(+4.66%)
Jan 04, 2023	105.55	108.51	105.47	107.00	3,787,229	-0.33(-0.31%)

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.