NYSE:MPC
Marathon Stock Price (Quote)
$182.55
-0.400 (-0.219%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $176.87 | $221.11 | Friday, 3rd May 2024 MPC stock ended at $182.55. This is 0.219% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.47% from a day low at $180.12 to a day high of $184.56. |
| 90 days | $163.62 | $221.11 | |
| 52 weeks | $104.32 | $221.11 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $111.09 | $113.83 | $111.05 | $112.37 | 3 031 093 |
| Jun 09, 2023 | $112.74 | $113.54 | $111.22 | $113.01 | 2 662 065 |
| Jun 08, 2023 | $114.00 | $114.59 | $110.49 | $112.43 | 3 764 031 |
| Jun 07, 2023 | $109.13 | $114.16 | $108.95 | $114.12 | 3 436 477 |
| Jun 06, 2023 | $107.05 | $109.41 | $106.95 | $109.03 | 2 948 445 |
| Jun 05, 2023 | $109.85 | $110.53 | $107.60 | $108.69 | 2 655 253 |
| Jun 02, 2023 | $107.94 | $109.88 | $106.80 | $108.91 | 2 885 710 |
| Jun 01, 2023 | $105.45 | $107.27 | $104.82 | $105.87 | 3 960 794 |
| May 31, 2023 | $105.61 | $106.55 | $104.32 | $104.91 | 10 377 249 |
| May 30, 2023 | $106.68 | $108.22 | $106.18 | $107.79 | 3 432 197 |
| May 26, 2023 | $109.01 | $110.30 | $107.69 | $108.81 | 3 419 773 |
| May 25, 2023 | $109.02 | $109.79 | $107.43 | $109.52 | 3 819 734 |
| May 24, 2023 | $111.05 | $111.37 | $109.19 | $110.54 | 3 306 499 |
| May 23, 2023 | $110.88 | $111.51 | $109.42 | $109.92 | 3 522 780 |
| May 22, 2023 | $110.53 | $111.78 | $110.35 | $110.63 | 2 882 492 |
| May 19, 2023 | $111.81 | $112.14 | $109.86 | $110.31 | 2 322 409 |
| May 18, 2023 | $109.95 | $111.30 | $108.73 | $110.98 | 2 929 746 |
| May 17, 2023 | $108.32 | $111.27 | $107.11 | $110.63 | 3 694 277 |
| May 16, 2023 | $109.88 | $110.84 | $106.48 | $106.75 | 4 509 334 |
| May 15, 2023 | $110.41 | $111.94 | $109.52 | $110.63 | 3 799 707 |
| May 12, 2023 | $111.17 | $111.76 | $109.08 | $109.88 | 3 258 707 |
| May 11, 2023 | $109.59 | $111.66 | $108.99 | $110.10 | 3 579 302 |
| May 10, 2023 | $111.53 | $112.97 | $109.29 | $111.72 | 5 078 412 |
| May 09, 2023 | $107.88 | $111.89 | $107.69 | $110.94 | 4 506 685 |
| May 08, 2023 | $108.52 | $109.79 | $107.76 | $108.71 | 4 050 562 |
