Marathon Petroleum (MPC)

198.21
-2.86 (-1.42%)
NYSE · Last Trade: Mar 1st, 11:46 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Marathon Petroleum (MPC)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026200.00200.01190.32198.214,760,547198.21
2/26/2026194.21202.84193.42201.072,021,199201.07
2/25/2026196.00197.50192.24195.771,885,652195.77
2/24/2026191.31195.33190.84195.291,938,244195.29
2/23/2026196.33199.75190.44192.822,214,139192.82
2/20/2026195.94198.45194.58196.761,714,062196.76
2/19/2026200.54201.98196.31196.472,013,315196.47
2/18/2026201.40202.00198.39199.571,561,627199.57
2/17/2026204.75207.30197.63200.542,222,260199.54
2/13/2026196.38204.31195.75203.261,592,789202.25
2/12/2026209.00210.32197.81198.021,917,381197.03
2/11/2026206.47209.40205.06208.641,629,081207.60
2/10/2026204.12204.27200.96204.151,805,838203.13
2/09/2026204.05206.45202.31204.262,004,803203.24
2/06/2026196.79204.37196.17203.002,316,012201.99
2/05/2026193.57195.83190.99195.831,899,979194.85
2/04/2026188.99197.58188.14195.924,157,707194.94
2/03/2026180.69187.64172.44187.585,253,159186.65
2/02/2026172.74177.32171.74176.913,026,390176.03
1/30/2026175.13176.75172.00176.192,098,526175.31
1/29/2026175.41180.74175.24175.742,825,749174.86
1/28/2026173.00174.00170.08172.011,691,259171.15
1/27/2026172.92174.01170.50171.792,452,461170.93
1/26/2026177.35177.50172.24172.541,610,826171.68
1/23/2026177.68181.61175.06175.381,635,145174.50
1/22/2026176.48177.95174.31175.761,876,933174.88
1/21/2026178.40182.57177.22177.482,388,478176.59
1/20/2026176.69177.74174.05174.881,302,539174.01
1/16/2026177.20178.75174.96175.631,627,500174.75
1/15/2026179.33179.78177.01177.592,004,249176.70
1/14/2026176.19183.43176.00181.092,824,321180.19
1/13/2026175.71179.09174.40175.852,546,510174.97
1/12/2026175.92177.32174.00175.542,096,208174.66
1/09/2026178.02178.80174.38176.172,590,510175.29
1/08/2026172.76178.83171.55177.072,407,239176.19
1/07/2026173.36176.65168.69172.512,730,700171.65
1/06/2026175.13175.68170.23170.422,373,806169.57
1/05/2026173.15177.70171.50174.945,024,415174.07
1/02/2026162.85165.36162.33165.141,409,407164.32
12/31/2025164.09164.16161.93162.631,323,766161.82
12/30/2025164.59164.81162.82163.821,223,969163.00
12/29/2025164.79165.00162.62163.601,847,485162.78
12/26/2025165.01165.88163.34163.691,262,313162.87
12/24/2025165.54166.31164.45165.73996,152164.90
12/23/2025165.27166.95164.22166.402,380,562165.57
12/22/2025169.90170.79164.64164.771,999,517163.95
12/19/2025168.39170.53167.27168.326,618,087167.48
12/18/2025173.41174.38167.13168.112,882,432167.27
12/17/2025177.29177.53172.86174.503,053,330173.63
12/16/2025184.01185.17175.25176.792,888,738175.91
12/15/2025185.01185.82184.02185.512,402,332184.59
12/12/2025187.90188.19184.13185.772,419,275184.84
12/11/2025188.73190.37186.62187.112,606,654186.18
12/10/2025190.83192.41187.52191.302,782,581190.35
12/09/2025189.72192.17188.59190.731,808,543189.78
12/08/2025188.39191.57186.92189.662,258,646188.71
12/05/2025189.91193.53189.91190.531,441,768189.58
12/04/2025188.61191.70187.64190.152,102,344189.20
12/03/2025193.26194.00188.46189.432,415,897188.49
12/02/2025194.65194.68189.77192.701,906,947191.74
12/01/2025194.12198.16194.12196.141,703,481195.16