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 |
| Sep 28, 2023 | $151.89 | $156.18 | $151.94 | $154.43 | 2 566 855 |
| Sep 27, 2023 | $152.02 | $153.56 | $151.23 | $152.43 | 2 689 407 |
| Sep 26, 2023 | $152.88 | $153.00 | $150.32 | $151.02 | 2 891 623 |
| Sep 25, 2023 | $152.66 | $154.74 | $152.24 | $154.20 | 2 123 624 |
| Sep 22, 2023 | $155.72 | $157.68 | $153.19 | $153.46 | 2 562 271 |
| Sep 21, 2023 | $155.74 | $159.50 | $153.25 | $154.77 | 4 148 521 |
| Sep 20, 2023 | $151.91 | $154.68 | $151.72 | $152.67 | 2 538 359 |
| Sep 19, 2023 | $157.65 | $157.65 | $150.28 | $152.15 | 3 398 250 |
| Sep 18, 2023 | $155.52 | $157.83 | $155.11 | $156.34 | 2 205 379 |
| Sep 15, 2023 | $154.23 | $155.81 | $153.04 | $153.81 | 11 282 958 |
| Sep 14, 2023 | $157.15 | $157.72 | $155.89 | $156.19 | 2 989 486 |
| Sep 13, 2023 | $155.95 | $156.51 | $153.99 | $155.48 | 3 177 123 |
| Sep 12, 2023 | $154.65 | $156.73 | $153.29 | $155.83 | 2 840 014 |
| Sep 11, 2023 | $155.94 | $157.99 | $152.98 | $154.07 | 3 802 299 |
| Sep 08, 2023 | $152.40 | $156.87 | $151.81 | $155.31 | 4 432 000 |
| Sep 07, 2023 | $148.63 | $151.03 | $148.00 | $150.89 | 3 639 132 |
| Sep 06, 2023 | $146.65 | $148.60 | $146.02 | $147.89 | 2 590 461 |
| Sep 05, 2023 | $146.63 | $148.29 | $146.26 | $147.02 | 3 079 900 |
| Sep 01, 2023 | $145.10 | $146.91 | $144.70 | $145.96 | 3 027 109 |
| Aug 31, 2023 | $143.55 | $143.75 | $139.83 | $142.77 | 5 110 137 |
| Aug 30, 2023 | $143.84 | $143.96 | $142.85 | $143.14 | 2 538 407 |
| Aug 29, 2023 | $142.88 | $143.46 | $141.66 | $143.27 | 2 202 235 |
| Aug 28, 2023 | $144.22 | $145.24 | $142.23 | $143.03 | 2 519 337 |
| Aug 25, 2023 | $144.26 | $145.68 | $142.29 | $143.98 | 4 480 966 |
| Aug 24, 2023 | $142.85 | $144.75 | $142.04 | $143.60 | 2 887 468 |
