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 |
| Dec 08, 2023 | $142.61 | $144.15 | $142.07 | $143.02 | 3 056 214 |
| Dec 07, 2023 | $143.61 | $144.99 | $140.98 | $141.58 | 2 997 319 |
| Dec 06, 2023 | $147.76 | $147.76 | $143.09 | $143.18 | 3 778 393 |
| Dec 05, 2023 | $151.44 | $153.02 | $148.62 | $148.92 | 2 234 909 |
| Dec 04, 2023 | $150.00 | $151.92 | $148.47 | $151.39 | 2 346 396 |
| Dec 01, 2023 | $148.78 | $153.77 | $148.44 | $151.42 | 3 072 151 |
| Nov 30, 2023 | $148.42 | $151.63 | $147.26 | $149.19 | 5 046 629 |
| Nov 29, 2023 | $151.31 | $152.26 | $147.17 | $147.42 | 2 425 504 |
| Nov 28, 2023 | $151.00 | $152.56 | $149.84 | $149.99 | 2 127 678 |
| Nov 27, 2023 | $149.05 | $150.70 | $148.36 | $150.55 | 2 102 124 |
| Nov 24, 2023 | $149.79 | $151.51 | $149.37 | $149.50 | 1 264 055 |
| Nov 22, 2023 | $145.00 | $149.37 | $144.06 | $149.21 | 2 101 443 |
| Nov 21, 2023 | $147.91 | $148.21 | $146.10 | $147.63 | 1 627 573 |
| Nov 20, 2023 | $148.91 | $150.63 | $148.54 | $148.99 | 2 253 281 |
| Nov 17, 2023 | $146.25 | $150.26 | $145.90 | $147.90 | 2 714 192 |
| Nov 16, 2023 | $148.88 | $150.49 | $143.88 | $145.10 | 3 419 904 |
| Nov 15, 2023 | $149.73 | $152.81 | $149.30 | $150.33 | 2 689 776 |
| Nov 14, 2023 | $147.30 | $151.10 | $147.30 | $150.67 | 2 513 543 |
| Nov 13, 2023 | $145.07 | $147.34 | $144.51 | $146.76 | 1 815 710 |
| Nov 10, 2023 | $143.40 | $145.42 | $142.55 | $145.13 | 1 971 819 |
| Nov 09, 2023 | $144.00 | $144.99 | $141.42 | $141.80 | 1 884 910 |
| Nov 08, 2023 | $145.23 | $146.18 | $143.09 | $143.50 | 2 845 131 |
| Nov 07, 2023 | $148.30 | $148.58 | $144.74 | $146.16 | 2 809 649 |
| Nov 06, 2023 | $152.00 | $152.64 | $148.74 | $149.92 | 2 152 660 |
| Nov 03, 2023 | $155.45 | $155.49 | $149.90 | $150.78 | 2 866 356 |
