Marathon Petroleum Corporation Historical Stock Prices

MPC 
$54.01
*  
0.24
0.45%
Get MPC Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading MPC now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  54.01  54.74  53.80  54.01 3,545,396
07/02/2015 53.88 54.74 53.8 54.01 3,549,754
07/01/2015 52.78 54.36 52.41 53.77 7,556,550
06/30/2015 51.35 52.87 51.32 52.31 3,946,697
06/29/2015 51.19 51.92 50.8 50.85 2,819,704
06/26/2015 51.23 52.27 51.17 51.97 9,232,148
06/25/2015 51.78 52.03 51.03 51.44 2,813,655
06/24/2015 52.08 52.6 51.66 51.68 3,531,380
06/23/2015 51.96 52.49 51.69 52.19 4,048,356
06/22/2015 52.16 52.21 51.54 51.89 2,555,432
06/19/2015 51.8 52.78 51.74 51.9 4,295,602
06/18/2015 51.55 52.51 51.37 51.94 3,742,477
06/17/2015 51.6 52.45 50.61 51.3 4,327,201
06/16/2015 50.93 51.4 50.47 51.19 3,049,634
06/15/2015 50.62 51.195 50.5 51.06 3,648,837
06/12/2015 51.69 51.69 50.396 51.03 4,201,654
06/11/2015 51.2 52.45 50.92 52.03 4,141,327
06/10/2015 49.91 51.12 49.91 50.895 4,790,280
06/09/2015 50.395 50.62 49.655 49.665 4,971,800
06/08/2015 50.405 51.075 50.1415 50.23 3,041,712
06/05/2015 50.075 50.75 49.98 50.46 5,813,886
06/04/2015 50.665 50.99 49.98 50.165 6,044,314
06/03/2015 51.355 51.595 50.82 51.1 5,167,634
06/02/2015 51.7 51.89 50.95 51.515 3,849,182
06/01/2015 51.58 52.45 51.58 51.775 4,692,498
05/29/2015 51.49 52.5 51.245 51.73 5,629,272
05/28/2015 50.455 51.54 50.18 51.385 3,653,040
05/27/2015 50.705 51.095 50.145 50.48 4,689,542
05/26/2015 51.35 51.4875 49.845 50.22 6,465,270
05/22/2015 51.64 52.28 51.435 51.54 4,338,012
05/21/2015 52.15 52.42 51.76 51.83 4,210,320
05/20/2015 52.38 52.475 51.74 52.165 3,563,356
05/19/2015 51.41 52.245 51.41 52.13 3,442,684
05/18/2015 51.595 52.24 51.215 52.135 2,562,032
05/15/2015 52.28 52.305 51.225 51.725 3,199,358
05/14/2015 51.35 52.485 51.285 52.355 3,743,686
05/13/2015 51.01 51.345 50.715 51.14 2,999,606
05/12/2015 51.1 51.1 50.31 50.665 3,628,420
05/11/2015 53.01 53.07 50.7174 51.14 4,492,702
05/08/2015 51.52 52.76 50.85 52.44 4,326,986
05/07/2015 50.5 51.735 49.97 51.345 4,755,648
05/06/2015 51.395 51.46 49.875 50.51 4,895,922
05/05/2015 50.85 51.147 50.575 50.915 3,848,080
05/04/2015 51.215 51.6 50.545 50.625 4,090,394
05/01/2015 49.495 51.595 49.325 51.33 5,693,026
04/30/2015 52.1 52.28 48.875 49.285 10,053,138
04/29/2015 51.685 51.935 50.79 51.265 4,838,734
04/28/2015 51.32 51.745 51.065 51.255 3,160,488
04/27/2015 51.905 52.04 51.3775 51.47 4,899,312
04/24/2015 50.65 51.715 50.65 51.575 4,214,308
04/23/2015 51.1 51.24 50.275 50.845 3,613,102
04/22/2015 50.295 51.09 50.05 51.065 4,480,024
04/21/2015 49.68 50.165 49.51 50.005 3,210,558
04/20/2015 49.66 50.295 49.33 49.665 4,469,544
04/17/2015 49.815 50.135 49.115 49.36 5,224,290
04/16/2015 49 50.345 48.8375 50 6,300,442
04/15/2015 49.26 49.9825 48.97 49.015 5,406,522
04/14/2015 48.92 49.335 48.61 49.02 6,153,300
04/13/2015 50.16 50.335 48.405 48.605 7,488,972
04/10/2015 50.045 50.26 49.735 50.21 2,703,384
04/09/2015 49.33 50.17 49.015 49.93 5,467,678
04/08/2015 49.72 49.995 49.17 49.32 4,351,256
04/07/2015 49.495 49.595 48.62 49.12 5,933,212
04/06/2015 48.815 49.82 48.48 49.27 5,070,290
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?