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 |
| Jul 19, 2023 | $119.46 | $122.21 | $119.46 | $122.11 | 2 879 507 |
| Jul 18, 2023 | $117.93 | $121.59 | $117.92 | $119.43 | 2 312 082 |
| Jul 17, 2023 | $118.04 | $119.37 | $117.28 | $118.13 | 2 087 204 |
| Jul 14, 2023 | $119.54 | $119.54 | $117.54 | $118.41 | 2 007 280 |
| Jul 13, 2023 | $119.94 | $121.14 | $118.81 | $119.92 | 1 791 912 |
| Jul 12, 2023 | $121.00 | $122.43 | $119.42 | $119.96 | 1 872 955 |
| Jul 11, 2023 | $118.51 | $120.28 | $117.95 | $120.01 | 2 251 063 |
| Jul 10, 2023 | $117.58 | $118.94 | $117.20 | $117.84 | 2 529 171 |
| Jul 07, 2023 | $113.36 | $119.10 | $113.20 | $118.02 | 4 089 454 |
| Jul 06, 2023 | $115.42 | $115.90 | $112.82 | $113.34 | 2 586 444 |
| Jul 05, 2023 | $117.70 | $117.90 | $115.67 | $116.21 | 2 724 815 |
| Jul 03, 2023 | $117.16 | $118.60 | $116.84 | $117.54 | 1 488 728 |
| Jun 30, 2023 | $116.79 | $117.47 | $115.50 | $116.60 | 1 761 678 |
| Jun 29, 2023 | $115.25 | $116.98 | $115.11 | $116.34 | 1 871 133 |
| Jun 28, 2023 | $113.89 | $115.35 | $112.89 | $115.10 | 2 450 214 |
| Jun 27, 2023 | $113.14 | $114.68 | $112.42 | $113.98 | 2 336 851 |
| Jun 26, 2023 | $111.51 | $113.69 | $111.27 | $113.04 | 2 232 792 |
| Jun 23, 2023 | $109.71 | $112.03 | $109.71 | $111.64 | 2 235 342 |
| Jun 22, 2023 | $110.30 | $111.89 | $108.88 | $111.42 | 2 787 498 |
| Jun 21, 2023 | $110.45 | $113.14 | $109.95 | $112.00 | 2 937 828 |
| Jun 20, 2023 | $112.91 | $113.13 | $110.69 | $110.94 | 3 476 986 |
| Jun 16, 2023 | $114.06 | $114.50 | $112.59 | $113.29 | 3 533 920 |
| Jun 15, 2023 | $111.81 | $114.49 | $111.81 | $113.83 | 2 905 717 |
| Jun 14, 2023 | $113.46 | $114.09 | $110.66 | $111.64 | 2 389 953 |
| Jun 13, 2023 | $113.75 | $115.58 | $112.32 | $112.50 | 2 626 646 |
