Marathon Petroleum Corp (MPC) Historical Stock Data
182.55 ↓0.40 (-0.22%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MPC is down -0.33% a day on average. There have been 15 days where Marathon Petroleum Corp closed green and 15 days where MPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 183.76 | 182.55 | ↓$1.21 (-0.66%) | 180.12 | 184.56 | 1.87M |
| 2024-05-02 | 179.59 | 182.95 | ↑$3.36 (1.87%) | 179.05 | 183.81 | 2.68M |
| 2024-05-01 | 181.10 | 178.97 | ↓$2.13 (-1.18%) | 176.87 | 184.06 | 3.86M |
| 2024-04-30 | 194.49 | 181.72 | ↓$12.77 (-6.57%) | 181.40 | 196.98 | 5.78M |
| 2024-04-29 | 198.00 | 200.51 | ↑$2.51 (1.27%) | 197.68 | 201.36 | 2.05M |
| 2024-04-26 | 197.54 | 198.39 | ↑$0.85 (0.43%) | 195.87 | 198.85 | 1.95M |
| 2024-04-25 | 198.15 | 199.51 | ↑$1.36 (0.69%) | 196.46 | 200.39 | 1.30M |
| 2024-04-24 | 198.82 | 199.14 | ↑$0.32 (0.16%) | 195.03 | 199.46 | 1.47M |
| 2024-04-23 | 196.80 | 199.65 | ↑$2.85 (1.45%) | 194.80 | 199.79 | 1.70M |
| 2024-04-22 | 196.25 | 198.25 | ↑$2.00 (1.02%) | 194.30 | 199.37 | 1.44M |
| 2024-04-19 | 196.32 | 196.38 | ↑$0.06 (0.03%) | 195.03 | 198.58 | 1.75M |
| 2024-04-18 | 203.06 | 195.02 | ↓$8.04 (-3.96%) | 193.74 | 203.06 | 2.71M |
| 2024-04-17 | 204.98 | 202.46 | ↓$2.52 (-1.23%) | 201.42 | 205.61 | 1.82M |
| 2024-04-16 | 207.35 | 203.86 | ↓$3.49 (-1.68%) | 201.66 | 207.68 | 1.60M |
| 2024-04-15 | 210.55 | 207.02 | ↓$3.53 (-1.68%) | 206.18 | 210.80 | 2.59M |
| 2024-04-12 | 213.86 | 208.77 | ↓$5.09 (-2.38%) | 207.65 | 214.00 | 2.09M |
| 2024-04-11 | 212.13 | 212.27 | ↑$0.14 (0.07%) | 209.05 | 213.84 | 2.21M |
| 2024-04-10 | 211.83 | 211.22 | ↓$0.61 (-0.29%) | 210.57 | 215.24 | 2.66M |
| 2024-04-09 | 216.98 | 212.12 | ↓$4.86 (-2.24%) | 210.08 | 218.00 | 3.05M |
| 2024-04-08 | 218.57 | 216.98 | ↓$1.59 (-0.73%) | 216.60 | 219.74 | 2.48M |
| 2024-04-05 | 219.57 | 219.13 | ↓$0.44 (-0.20%) | 217.63 | 221.11 | 2.69M |
| 2024-04-04 | 216.98 | 216.25 | ↓$0.73 (-0.34%) | 215.40 | 218.85 | 3.19M |
| 2024-04-03 | 211.75 | 214.96 | ↑$3.21 (1.52%) | 211.75 | 218.59 | 3.90M |
| 2024-04-02 | 205.47 | 211.38 | ↑$5.91 (2.88%) | 204.50 | 211.54 | 3.52M |
| 2024-04-01 | 201.29 | 204.41 | ↑$3.12 (1.55%) | 199.46 | 205.49 | 2.20M |
| 2024-03-28 | 197.75 | 201.50 | ↑$3.75 (1.90%) | 195.95 | 202.05 | 6.06M |
| 2024-03-27 | 196.66 | 196.99 | ↑$0.33 (0.17%) | 195.35 | 198.10 | 1.67M |
| 2024-03-26 | 199.99 | 197.38 | ↓$2.61 (-1.31%) | 197.10 | 200.89 | 1.67M |
| 2024-03-25 | 201.00 | 199.83 | ↓$1.17 (-0.58%) | 199.52 | 203.02 | 2.04M |
| 2024-03-22 | 200.00 | 200.17 | ↑$0.17 (0.09%) | 198.30 | 200.62 | 2.28M |
Create an account or log in to view more rows.
$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
$MPC we like the stock
$MPC has just been halted from trading.
$MPC Any red I see I shall buy