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 |
| Mar 28, 2024 | $197.75 | $202.04 | $195.96 | $201.50 | 1 500 359 |
| Mar 27, 2024 | $196.66 | $198.10 | $195.35 | $196.99 | 1 579 172 |
| Mar 26, 2024 | $199.99 | $200.89 | $197.10 | $197.38 | 1 542 641 |
| Mar 25, 2024 | $201.00 | $203.02 | $199.52 | $199.83 | 2 016 105 |
| Mar 22, 2024 | $200.00 | $200.62 | $198.34 | $200.17 | 1 596 902 |
| Mar 21, 2024 | $198.09 | $199.89 | $196.33 | $199.21 | 1 195 107 |
| Mar 20, 2024 | $195.52 | $198.37 | $194.57 | $197.75 | 1 880 760 |
| Mar 19, 2024 | $193.55 | $196.75 | $193.00 | $196.57 | 2 478 406 |
| Mar 18, 2024 | $194.76 | $195.06 | $192.16 | $193.48 | 2 061 360 |
| Mar 15, 2024 | $189.23 | $195.12 | $189.23 | $193.84 | 3 668 143 |
| Mar 14, 2024 | $190.70 | $192.27 | $187.76 | $188.98 | 2 217 378 |
| Mar 13, 2024 | $183.28 | $189.82 | $183.23 | $188.89 | 2 840 981 |
| Mar 12, 2024 | $181.35 | $182.95 | $178.65 | $181.20 | 2 001 745 |
| Mar 11, 2024 | $178.41 | $181.63 | $177.17 | $181.41 | 2 465 030 |
| Mar 08, 2024 | $178.10 | $181.17 | $178.10 | $179.55 | 2 042 891 |
| Mar 07, 2024 | $176.50 | $180.23 | $175.65 | $178.97 | 2 614 679 |
| Mar 06, 2024 | $176.00 | $177.31 | $173.50 | $175.18 | 2 203 799 |
| Mar 05, 2024 | $173.25 | $177.99 | $172.94 | $175.17 | 2 448 710 |
| Mar 04, 2024 | $172.71 | $175.97 | $171.34 | $173.75 | 3 091 754 |
| Mar 01, 2024 | $170.35 | $174.33 | $170.35 | $173.21 | 2 342 391 |
| Feb 29, 2024 | $167.37 | $169.98 | $166.50 | $169.23 | 2 129 930 |
| Feb 28, 2024 | $170.74 | $171.57 | $166.37 | $167.16 | 2 562 038 |
| Feb 27, 2024 | $172.92 | $174.16 | $170.91 | $171.13 | 1 710 506 |
| Feb 26, 2024 | $169.63 | $175.28 | $169.03 | $172.44 | 1 930 483 |
| Feb 23, 2024 | $167.03 | $170.47 | $166.20 | $169.54 | 1 721 436 |
