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 11, 2016 | $36.95 | $37.92 | $36.20 | $37.72 | 5 009 000 |
| Mar 10, 2016 | $36.83 | $36.95 | $35.70 | $36.34 | 6 047 400 |
| Mar 09, 2016 | $35.86 | $37.42 | $35.58 | $37.06 | 7 435 500 |
| Mar 08, 2016 | $37.07 | $37.24 | $35.12 | $35.17 | 6 981 700 |
| Mar 07, 2016 | $37.08 | $37.44 | $35.90 | $36.86 | 6 822 400 |
| Mar 04, 2016 | $37.96 | $37.96 | $36.45 | $37.06 | 7 301 000 |
| Mar 03, 2016 | $36.13 | $37.46 | $35.42 | $37.32 | 9 900 200 |
| Mar 02, 2016 | $34.59 | $35.08 | $33.89 | $34.71 | 5 674 200 |
| Mar 01, 2016 | $34.23 | $34.85 | $34.03 | $34.63 | 7 674 500 |
| Feb 29, 2016 | $34.33 | $34.95 | $34.12 | $34.25 | 6 082 400 |
| Feb 26, 2016 | $34.71 | $35.46 | $34.04 | $34.22 | 5 919 300 |
| Feb 25, 2016 | $33.88 | $34.44 | $33.13 | $34.22 | 6 283 300 |
| Feb 24, 2016 | $31.15 | $34.09 | $30.95 | $33.97 | 9 098 400 |
| Feb 23, 2016 | $33.12 | $33.48 | $31.59 | $31.61 | 6 613 000 |
| Feb 22, 2016 | $31.79 | $33.45 | $31.77 | $33.38 | 6 544 800 |
| Feb 19, 2016 | $30.93 | $31.60 | $30.64 | $31.59 | 5 882 800 |
| Feb 18, 2016 | $33.51 | $33.56 | $30.82 | $31.37 | 7 933 400 |
| Feb 17, 2016 | $32.86 | $33.18 | $32.39 | $32.96 | 7 584 900 |
| Feb 16, 2016 | $32.31 | $32.73 | $31.64 | $32.54 | 7 448 500 |
| Feb 12, 2016 | $30.86 | $31.95 | $30.60 | $31.73 | 7 304 200 |
| Feb 11, 2016 | $30.97 | $31.38 | $29.25 | $30.51 | 11 198 900 |
| Feb 10, 2016 | $31.62 | $32.67 | $31.14 | $31.34 | 9 776 500 |
| Feb 09, 2016 | $30.29 | $31.83 | $29.24 | $31.07 | 16 889 100 |
| Feb 08, 2016 | $31.85 | $31.85 | $29.71 | $30.41 | 17 273 000 |
| Feb 05, 2016 | $34.54 | $34.65 | $32.04 | $31.96 | 15 529 700 |
