Marathon Petroleum Corpor...

144.06
-3.29 (-2.23%)
At close: Mar 28, 2025, 3:59 PM
143.75
-0.22%
After-hours: Mar 28, 2025, 06:31 PM EDT

MPC Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 147.00 147.54 143.37 144.10 -3.25 -2.21% 1,625,771
Mar 27, 2025 149.05 149.70 146.83 147.35 -2.46 -1.64% 1,579,100
Mar 26, 2025 150.92 153.89 149.35 149.81 0.72 0.48% 1,981,201
Mar 25, 2025 149.58 151.36 148.41 149.09 0.41 0.28% 3,562,062
Mar 24, 2025 151.14 153.45 147.56 148.68 -1.28 -0.85% 3,087,676
Mar 21, 2025 151.09 152.05 147.84 149.96 -1.99 -1.31% 6,814,264
Mar 20, 2025 148.03 152.08 147.68 151.95 2.38 1.59% 3,638,827
Mar 19, 2025 146.51 150.61 145.75 149.57 3.57 2.45% 3,591,400
Mar 18, 2025 147.65 148.72 144.69 146.00 -0.16 -0.11% 2,797,877
Mar 17, 2025 141.69 147.10 141.65 146.16 5.01 3.55% 2,324,027
Mar 14, 2025 137.33 141.65 137.02 141.15 4.13 3.01% 1,708,300
Mar 13, 2025 137.28 140.00 135.71 137.02 -0.10 -0.07% 1,885,377
Mar 12, 2025 133.75 138.49 133.75 137.12 2.40 1.78% 2,426,199
Mar 11, 2025 137.52 138.27 133.73 134.72 -1.54 -1.13% 2,750,643
Mar 10, 2025 138.54 140.15 135.71 136.26 -1.29 -0.94% 2,799,300
Mar 7, 2025 137.87 141.16 136.91 137.55 -0.01 -0.01% 2,832,650
Mar 6, 2025 134.12 138.13 133.73 137.56 2.44 1.81% 2,462,946
Mar 5, 2025 140.05 140.97 132.79 135.12 -7.50 -5.26% 4,745,227
Mar 4, 2025 143.57 144.78 139.45 142.62 -3.20 -2.19% 3,298,136
Mar 3, 2025 151.23 152.75 144.55 145.82 -4.36 -2.90% 2,714,547
Feb 28, 2025 147.15 150.37 145.87 150.18 2.20 1.49% 3,007,810
Feb 27, 2025 147.11 149.66 145.90 147.98 1.68 1.15% 2,422,056
Feb 26, 2025 151.24 151.24 144.96 146.30 -4.29 -2.85% 2,281,600
Feb 25, 2025 153.13 154.66 149.31 150.59 -2.11 -1.38% 2,435,705
Feb 24, 2025 153.74 154.89 150.59 152.70 -1.04 -0.68% 3,688,749
Feb 21, 2025 157.32 158.38 153.49 153.74 -4.53 -2.86% 1,996,323
Feb 20, 2025 156.15 159.04 155.00 158.27 1.63 1.04% 2,464,682
Feb 19, 2025 157.75 159.47 156.33 156.64 -2.39 -1.50% 2,549,755
Feb 18, 2025 156.15 160.45 155.95 159.03 2.97 1.90% 2,859,136
Feb 14, 2025 154.57 158.45 154.57 156.06 1.97 1.28% 2,411,873
Feb 13, 2025 149.00 156.11 146.88 154.09 4.88 3.27% 3,179,247
Feb 12, 2025 154.04 155.11 149.16 149.21 -6.09 -3.92% 2,510,544
Feb 11, 2025 155.27 157.03 152.14 155.30 1.52 0.99% 3,666,944
Feb 10, 2025 151.68 155.67 151.40 153.78 3.66 2.44% 2,221,276
Feb 7, 2025 152.60 152.69 150.03 150.12 -1.81 -1.19% 2,377,528
Feb 6, 2025 158.00 158.99 150.79 151.93 -5.38 -3.42% 2,389,162
Feb 5, 2025 155.81 158.48 154.76 157.31 0.40 0.25% 3,314,068
Feb 4, 2025 147.02 157.45 145.00 156.91 9.91 6.74% 5,832,782
Feb 3, 2025 145.15 148.60 143.11 147.00 1.29 0.89% 3,176,089
Jan 31, 2025 150.18 150.18 145.23 145.71 -4.25 -2.83% 2,721,088
Jan 30, 2025 154.82 155.04 148.35 149.96 -1.43 -0.94% 2,084,474
Jan 29, 2025 150.50 153.09 150.07 151.39 0.75 0.50% 1,785,432
Jan 28, 2025 152.60 153.05 149.20 150.64 -1.96 -1.28% 2,204,700
Jan 27, 2025 153.11 154.85 150.90 152.60 0.99 0.65% 2,291,902
Jan 24, 2025 153.87 155.72 151.18 151.61 -2.70 -1.75% 4,319,400
Jan 23, 2025 148.80 154.43 148.71 154.31 6.70 4.54% 2,949,600
Jan 22, 2025 149.32 150.59 147.42 147.61 -3.21 -2.13% 3,310,183
Jan 21, 2025 152.25 152.69 149.47 150.82 -1.88 -1.23% 2,669,412
Jan 17, 2025 151.50 153.54 149.95 152.70 1.00 0.66% 2,486,506
Jan 16, 2025 151.00 152.96 150.72 151.70 -0.25 -0.16% 1,862,238