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 |
| Jan 17, 2024 | $152.44 | $154.77 | $151.43 | $152.00 | 2 681 143 |
| Jan 16, 2024 | $158.41 | $160.02 | $154.00 | $154.12 | 2 598 526 |
| Jan 12, 2024 | $157.65 | $158.91 | $156.50 | $157.46 | 2 344 328 |
| Jan 11, 2024 | $153.42 | $156.00 | $153.42 | $155.39 | 2 430 002 |
| Jan 10, 2024 | $154.71 | $155.90 | $151.94 | $152.84 | 2 320 747 |
| Jan 09, 2024 | $155.98 | $156.13 | $153.92 | $154.31 | 2 767 744 |
| Jan 08, 2024 | $150.00 | $156.34 | $148.46 | $156.26 | 3 093 353 |
| Jan 05, 2024 | $154.75 | $155.98 | $151.56 | $152.50 | 2 664 011 |
| Jan 04, 2024 | $159.83 | $162.31 | $153.34 | $153.40 | 3 880 535 |
| Jan 03, 2024 | $152.50 | $159.99 | $152.38 | $157.89 | 4 087 432 |
| Jan 02, 2024 | $149.03 | $152.40 | $149.03 | $152.36 | 3 081 597 |
| Dec 29, 2023 | $147.91 | $149.71 | $147.60 | $148.36 | 1 912 158 |
| Dec 28, 2023 | $149.01 | $149.50 | $146.87 | $146.88 | 2 041 808 |
| Dec 27, 2023 | $151.48 | $151.92 | $149.55 | $149.88 | 1 666 665 |
| Dec 26, 2023 | $151.82 | $153.13 | $150.67 | $152.08 | 1 197 223 |
| Dec 22, 2023 | $153.85 | $154.18 | $150.78 | $150.87 | 2 049 457 |
| Dec 21, 2023 | $153.65 | $155.11 | $151.39 | $152.66 | 1 994 671 |
| Dec 20, 2023 | $154.33 | $156.28 | $153.42 | $153.63 | 2 436 091 |
| Dec 19, 2023 | $151.87 | $153.84 | $150.99 | $153.77 | 1 437 485 |
| Dec 18, 2023 | $150.93 | $153.06 | $150.39 | $151.81 | 2 066 659 |
| Dec 15, 2023 | $145.71 | $149.50 | $144.51 | $148.38 | 3 983 418 |
| Dec 14, 2023 | $149.06 | $150.89 | $147.32 | $150.89 | 3 446 394 |
| Dec 13, 2023 | $143.21 | $146.80 | $142.57 | $146.66 | 3 144 436 |
| Dec 12, 2023 | $142.53 | $143.97 | $141.45 | $143.37 | 2 747 838 |
| Dec 11, 2023 | $142.50 | $144.73 | $142.27 | $143.85 | 2 613 979 |
