Marathon Petroleum Corp (MPC) Historical Stock Data
158.48 ↓0.81 (-0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MPC is down -0.25% a day on average. There have been 13 days where Marathon Petroleum Corp closed green and 17 days where MPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 159.34 | 158.48 | ↓$0.86 (-0.54%) | 158.07 | 160.66 | 1.42M |
| 2024-11-21 | 160.29 | 159.29 | ↓$1.00 (-0.62%) | 158.46 | 161.61 | 1.51M |
| 2024-11-20 | 158.33 | 159.38 | ↑$1.05 (0.66%) | 156.61 | 159.45 | 1.61M |
| 2024-11-19 | 158.22 | 158.80 | ↑$0.58 (0.37%) | 157.96 | 161.10 | 1.64M |
| 2024-11-18 | 158.46 | 159.92 | ↑$1.46 (0.92%) | 157.26 | 160.19 | 2.10M |
| 2024-11-15 | 156.01 | 157.52 | ↑$1.51 (0.97%) | 156.01 | 160.01 | 2.26M |
| 2024-11-14 | 159.16 | 158.14 | ↓$1.02 (-0.64%) | 156.53 | 159.86 | 1.86M |
| 2024-11-13 | 154.40 | 159.11 | ↑$4.71 (3.05%) | 154.10 | 159.20 | 2.45M |
| 2024-11-12 | 155.76 | 155.21 | ↓$0.55 (-0.35%) | 154.38 | 156.43 | 1.79M |
| 2024-11-11 | 153.47 | 156.06 | ↑$2.59 (1.69%) | 152.65 | 156.14 | 1.99M |
| 2024-11-08 | 153.31 | 153.75 | ↑$0.44 (0.29%) | 151.28 | 154.00 | 1.72M |
| 2024-11-07 | 155.20 | 154.00 | ↓$1.20 (-0.77%) | 152.39 | 155.70 | 1.77M |
| 2024-11-06 | 155.00 | 155.25 | ↑$0.25 (0.16%) | 152.29 | 156.97 | 3.09M |
| 2024-11-05 | 152.36 | 149.56 | ↓$2.80 (-1.84%) | 146.49 | 152.40 | 4.01M |
| 2024-11-04 | 143.72 | 144.94 | ↑$1.22 (0.85%) | 143.40 | 146.38 | 2.38M |
| 2024-11-01 | 146.40 | 143.13 | ↓$3.27 (-2.23%) | 142.84 | 147.48 | 2.15M |
| 2024-10-31 | 145.97 | 145.47 | ↓$0.50 (-0.34%) | 144.69 | 146.63 | 2.32M |
| 2024-10-30 | 145.23 | 144.76 | ↓$0.47 (-0.32%) | 144.27 | 146.44 | 2.54M |
| 2024-10-29 | 150.58 | 145.28 | ↓$5.30 (-3.52%) | 144.90 | 150.67 | 2.83M |
| 2024-10-28 | 150.00 | 151.07 | ↑$1.07 (0.71%) | 148.29 | 151.54 | 3.90M |
| 2024-10-25 | 154.28 | 152.36 | ↓$1.92 (-1.24%) | 151.93 | 154.61 | 1.05M |
| 2024-10-24 | 154.50 | 152.88 | ↓$1.62 (-1.05%) | 151.86 | 154.72 | 1.55M |
| 2024-10-23 | 157.00 | 153.76 | ↓$3.24 (-2.06%) | 152.38 | 158.63 | 3.44M |
| 2024-10-22 | 157.50 | 158.24 | ↑$0.74 (0.47%) | 156.75 | 158.57 | 1.87M |
| 2024-10-21 | 158.79 | 156.91 | ↓$1.88 (-1.18%) | 156.16 | 159.04 | 2.20M |
| 2024-10-18 | 158.20 | 158.30 | ↑$0.10 (0.06%) | 156.95 | 159.22 | 2.21M |
| 2024-10-17 | 158.42 | 158.31 | ↓$0.11 (-0.07%) | 157.25 | 159.78 | 2.41M |
| 2024-10-16 | 157.43 | 157.90 | ↑$0.47 (0.30%) | 157.01 | 158.80 | 1.50M |
| 2024-10-15 | 157.94 | 157.02 | ↓$0.92 (-0.58%) | 156.81 | 159.80 | 2.56M |
| 2024-10-14 | 163.33 | 162.50 | ↓$0.83 (-0.51%) | 162.05 | 163.87 | 2.09M |
Create an account or log in to view more rows.
$MPC Fake dip news.
$MPC let it ride
$MPC wtf is that dump
$MPC more shorts the better idc
$MPC Mindset is key
$MPC If options never existed
what do you think this stock would be trading at?
$MPC yeah we're going green today
$MPC you wanna be a successful trader close your trades green
$MPC what time we going green?
$MPC another bear trap