MPC - Marathon Petroleum Corp
213.69
-12.550 -5.873%
Share volume: 3,800,321
Last Updated: 04-17-2026
Petroleum And Natural Gas/Petroleum Refining:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$226.24
-12.55
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $217.25 | $217.25 | $220.08 | $220.08 | $210.64 | $210.64 | $213.69 | $213.69 | 3,800,321 | $3,791,205.00 |
| 04-16-2026 | $223.77 | $223.77 | $230.17 | $230.17 | $223.43 | $223.43 | $226.24 | $226.24 | 2,068,063 | $2,068,063.00 |
| 04-15-2026 | $222.45 | $222.45 | $225.84 | $225.84 | $220.57 | $220.57 | $223.03 | $223.03 | 1,528,043 | $1,528,043.00 |
| 04-14-2026 | $225.58 | $225.58 | $225.98 | $225.98 | $221.12 | $221.12 | $223.93 | $223.93 | 1,524,260 | $1,524,260.00 |
| 04-13-2026 | $225.00 | $225.00 | $228.38 | $228.38 | $221.65 | $221.65 | $225.29 | $225.29 | 2,039,711 | $2,039,711.00 |
| 04-10-2026 | $221.04 | $221.04 | $223.28 | $223.28 | $216.97 | $216.97 | $222.62 | $222.62 | 2,216,710 | $2,216,710.00 |
| 04-09-2026 | $231.25 | $231.25 | $234.45 | $234.45 | $218.88 | $218.88 | $223.52 | $223.52 | 2,865,043 | $2,865,043.00 |
| 04-08-2026 | $232.31 | $232.31 | $233.56 | $233.56 | $228.06 | $228.06 | $231.98 | $231.98 | 2,924,066 | $2,924,066.00 |
| 04-07-2026 | $242.62 | $242.62 | $247.07 | $247.07 | $241.33 | $241.33 | $245.42 | $245.42 | 1,975,993 | $1,975,993.00 |
| 04-06-2026 | $239.58 | $239.58 | $241.96 | $241.96 | $237.75 | $237.75 | $241.40 | $241.40 | 1,490,458 | $1,490,458.00 |