MPC - Marathon Petroleum Corp
158.3
0.670 0.423%
Share volume: 115,736
Last Updated: Wed 05 Feb 2025 08:30:04 PM CET
Petroleum Refineries:
-3.04%
PREVIOUS CLOSE
CHG
CHG%
$157.63
0.67
0.43%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $147.02 | $147.02 | $157.45 | $157.45 | $145.00 | $145.00 | $156.91 | $156.91 | 5,832,255 | $5,832,255.00 |
| 02/03/2025 | $145.15 | $145.15 | $148.61 | $148.61 | $143.11 | $143.11 | $147.00 | $147.00 | 3,176,089 | $3,176,089.00 |
| 01/31/2025 | $150.18 | $150.18 | $150.18 | $150.18 | $145.23 | $145.23 | $145.71 | $145.71 | 2,721,088 | $2,721,088.00 |
| 01/30/2025 | $154.82 | $154.82 | $155.05 | $155.05 | $148.35 | $148.35 | $149.96 | $149.96 | 2,084,474 | $2,084,474.00 |
| 01/29/2025 | $150.50 | $150.50 | $153.09 | $153.09 | $150.07 | $150.07 | $151.39 | $151.39 | 1,785,432 | $1,785,432.00 |
| 01/28/2025 | $152.60 | $152.60 | $153.05 | $153.05 | $149.20 | $149.20 | $150.64 | $150.64 | 2,204,692 | $2,204,692.00 |
| 01/27/2025 | $153.11 | $153.11 | $154.85 | $154.85 | $150.90 | $150.90 | $152.60 | $152.60 | 2,291,902 | $2,291,902.00 |
| 01/24/2025 | $153.87 | $153.87 | $155.72 | $155.72 | $151.18 | $151.18 | $151.61 | $151.61 | 4,319,391 | $4,319,391.00 |
| 01/23/2025 | $148.80 | $148.80 | $154.43 | $154.43 | $148.71 | $148.71 | $154.31 | $154.31 | 2,949,561 | $2,949,561.00 |
| 01/22/2025 | $149.32 | $149.32 | $150.59 | $150.59 | $147.42 | $147.42 | $147.61 | $147.61 | 3,310,183 | $3,310,183.00 |