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 |
| Feb 22, 2024 | $165.12 | $167.98 | $163.66 | $167.75 | 2 397 106 |
| Feb 21, 2024 | $164.62 | $166.37 | $163.90 | $166.05 | 2 273 955 |
| Feb 20, 2024 | $168.66 | $168.74 | $163.62 | $164.29 | 2 129 273 |
| Feb 16, 2024 | $171.46 | $172.18 | $169.93 | $170.01 | 1 639 789 |
| Feb 15, 2024 | $169.11 | $172.50 | $168.82 | $171.31 | 1 818 417 |
| Feb 14, 2024 | $171.18 | $171.68 | $167.13 | $169.88 | 1 890 675 |
| Feb 13, 2024 | $168.50 | $170.90 | $166.84 | $169.88 | 1 799 056 |
| Feb 12, 2024 | $170.56 | $171.70 | $168.69 | $168.89 | 2 757 011 |
| Feb 09, 2024 | $169.81 | $170.69 | $168.73 | $169.97 | 1 873 821 |
| Feb 08, 2024 | $169.59 | $171.39 | $168.65 | $169.68 | 1 570 433 |
| Feb 07, 2024 | $167.34 | $169.92 | $167.11 | $169.59 | 1 816 380 |
| Feb 06, 2024 | $171.40 | $173.33 | $166.44 | $166.64 | 2 618 381 |
| Feb 05, 2024 | $165.51 | $171.57 | $164.37 | $171.12 | 3 335 843 |
| Feb 02, 2024 | $167.83 | $168.42 | $164.29 | $166.33 | 1 843 600 |
| Feb 01, 2024 | $166.44 | $169.23 | $163.50 | $167.53 | 2 795 487 |
| Jan 31, 2024 | $169.99 | $171.42 | $163.63 | $165.60 | 3 403 386 |
| Jan 30, 2024 | $162.25 | $170.18 | $158.58 | $169.89 | 5 168 377 |
| Jan 29, 2024 | $160.55 | $160.90 | $158.50 | $160.14 | 2 527 267 |
| Jan 26, 2024 | $157.19 | $160.83 | $156.29 | $160.52 | 3 190 308 |
| Jan 25, 2024 | $156.50 | $157.97 | $154.90 | $157.27 | 2 494 702 |
| Jan 24, 2024 | $154.97 | $155.54 | $154.00 | $155.10 | 1 823 944 |
| Jan 23, 2024 | $153.76 | $154.91 | $152.46 | $153.97 | 2 556 732 |
| Jan 22, 2024 | $153.18 | $154.52 | $151.61 | $154.44 | 2 307 973 |
| Jan 19, 2024 | $152.32 | $153.08 | $151.76 | $152.98 | 2 477 213 |
| Jan 18, 2024 | $151.55 | $152.35 | $148.89 | $151.80 | 2 345 767 |
