Marathon Petroleum (NY: MPC )

Date	Open	High	Low	Close	Volume	Change (%)
May 14, 2024	174.50	174.76	168.34	173.69	4,681,770	-3.33(-1.88%)
May 13, 2024	179.22	179.40	176.46	177.02	1,688,132	-1.69(-0.95%)
May 10, 2024	182.83	183.85	177.78	178.71	1,591,925	-3.35(-1.84%)
May 09, 2024	180.52	182.95	179.69	182.06	1,301,924	+1.99(+1.11%)
May 08, 2024	179.33	181.89	178.57	180.07	1,853,408	+0.01(+0.01%)
May 07, 2024	182.09	183.37	179.48	180.06	1,714,753	-1.85(-1.02%)
May 06, 2024	183.18	183.90	181.55	181.92	1,914,287	+0.23(+0.13%)
May 03, 2024	182.89	183.69	179.27	181.69	1,877,431	-0.40(-0.22%)
May 02, 2024	178.74	182.94	178.20	182.09	2,695,363	+3.96(+2.22%)
May 01, 2024	180.24	183.19	176.03	178.12	3,875,181	-2.74(-1.51%)
Apr 30, 2024	193.57	196.05	180.54	180.86	5,809,137	-18.70(-9.37%)
Apr 29, 2024	197.06	200.41	196.75	199.56	2,061,342	+2.11(+1.07%)
Apr 26, 2024	196.61	197.91	194.94	197.45	1,963,352	-1.12(-0.56%)
Apr 25, 2024	197.21	199.44	195.53	198.57	1,301,183	+0.37(+0.19%)
Apr 24, 2024	197.88	198.52	194.11	198.20	1,480,202	-0.51(-0.26%)
Apr 23, 2024	195.87	198.84	193.88	198.71	1,711,282	+1.39(+0.71%)
Apr 22, 2024	195.32	198.43	193.38	197.31	1,442,494	+1.86(+0.95%)
Apr 19, 2024	195.39	197.64	194.11	195.45	1,757,113	+1.35(+0.70%)
Apr 18, 2024	202.10	202.10	192.82	194.10	2,726,382	-7.40(-3.67%)
Apr 17, 2024	204.01	204.63	200.46	201.50	1,825,290	-1.39(-0.69%)
Apr 16, 2024	206.37	206.70	200.71	202.90	1,607,162	-3.15(-1.53%)
Apr 15, 2024	209.56	209.80	205.21	206.04	2,599,151	-1.74(-0.84%)
Apr 12, 2024	212.85	212.99	206.67	207.78	2,096,855	-3.48(-1.65%)
Apr 11, 2024	211.13	212.83	208.06	211.27	2,219,242	+1.04(+0.50%)
Apr 10, 2024	210.83	214.22	209.57	210.22	2,676,190	-0.90(-0.42%)
Apr 09, 2024	215.95	216.96	209.09	211.12	3,066,898	-4.84(-2.24%)
Apr 08, 2024	217.54	218.70	215.58	215.95	2,490,018	-2.14(-0.98%)
Apr 05, 2024	218.53	220.06	216.60	218.09	2,702,767	+2.87(+1.33%)
Apr 04, 2024	215.95	217.81	214.38	215.23	3,203,484	+1.28(+0.60%)
Apr 03, 2024	210.75	217.56	210.75	213.94	3,921,130	+3.56(+1.69%)
Apr 02, 2024	204.50	210.54	203.53	210.38	3,533,202	+6.94(+3.41%)
Apr 01, 2024	200.34	204.52	198.52	203.44	2,211,003	+2.90(+1.44%)
Mar 28, 2024	196.81	201.09	200.71	200.55	6,092,911	+4.49(+2.29%)
Mar 27, 2024	195.73	197.16	194.43	196.06	1,682,951	-0.39(-0.20%)
Mar 26, 2024	199.04	199.94	196.17	196.45	1,681,276	-2.44(-1.23%)
Mar 25, 2024	200.05	202.06	198.58	198.88	2,051,798	-0.34(-0.17%)
Mar 22, 2024	199.05	199.67	197.36	199.22	2,292,228	+0.96(+0.48%)
Mar 21, 2024	197.15	198.94	195.40	198.27	1,689,221	+1.45(+0.74%)
Mar 20, 2024	194.60	197.43	193.65	196.81	1,966,389	+1.17(+0.60%)
Mar 19, 2024	192.63	195.82	192.09	195.64	2,520,972	+3.08(+1.60%)
Mar 18, 2024	193.84	194.14	191.25	192.56	2,081,615	-0.36(-0.19%)
Mar 15, 2024	188.34	194.20	188.34	192.92	9,087,617	+4.84(+2.57%)
Mar 14, 2024	189.80	191.36	186.87	188.09	3,018,996	+0.09(+0.05%)
Mar 13, 2024	182.41	188.92	182.36	188.00	3,525,115	+7.65(+4.24%)
Mar 12, 2024	180.49	182.09	177.81	180.34	2,757,140	-0.21(-0.12%)
Mar 11, 2024	177.57	180.77	176.31	180.55	2,477,698	+1.85(+1.04%)
Mar 08, 2024	177.26	180.32	177.26	178.70	2,525,020	+0.58(+0.32%)
Mar 07, 2024	175.67	179.38	174.82	178.12	2,739,799	+3.77(+2.16%)
Mar 06, 2024	175.17	176.52	172.68	174.35	2,495,626	+0.01(+0.01%)
Mar 05, 2024	172.43	177.15	172.12	174.34	2,789,363	+1.41(+0.82%)
Mar 04, 2024	171.89	175.14	170.53	172.93	3,169,586	+0.54(+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.