Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Marathon Petroleum (NY: MPC )

180.49 -1.23 (-0.68%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 147.19 148.99 146.88 147.64 2,519,345 +1.47(+1.01%)
Dec 28, 2023 148.29 148.78 146.16 146.17 2,383,947 -2.99(-2.00%)
Dec 27, 2023 150.75 151.18 148.82 149.15 1,720,869 -2.19(-1.45%)
Dec 26, 2023 151.08 152.40 149.94 151.34 1,532,884 +1.20(+0.80%)
Dec 22, 2023 153.10 153.43 150.05 150.14 2,131,762 -1.78(-1.17%)
Dec 21, 2023 152.90 154.36 150.66 151.92 2,075,110 -0.96(-0.63%)
Dec 20, 2023 153.58 155.52 152.68 152.88 3,106,018 -0.14(-0.09%)
Dec 19, 2023 151.13 153.09 150.24 153.02 2,792,545 +1.95(+1.29%)
Dec 18, 2023 150.20 152.32 149.66 151.07 3,323,272 +3.41(+2.31%)
Dec 15, 2023 145.00 148.78 143.81 147.66 12,421,679 -2.50(-1.66%)
Dec 14, 2023 148.34 150.16 146.60 150.16 3,576,674 +4.21(+2.88%)
Dec 13, 2023 142.51 146.09 141.88 145.95 3,473,640 +3.27(+2.29%)
Dec 12, 2023 141.84 143.27 140.76 142.67 2,944,492 -0.48(-0.33%)
Dec 11, 2023 141.81 144.04 141.58 143.15 3,032,483 +0.83(+0.58%)
Dec 08, 2023 141.92 143.45 141.38 142.33 3,107,234 +1.43(+1.02%)
Dec 07, 2023 142.91 144.30 140.29 140.89 3,624,159 -1.59(-1.12%)
Dec 06, 2023 147.04 147.04 142.40 142.49 4,059,377 -5.71(-3.85%)
Dec 05, 2023 150.71 152.28 147.90 148.20 2,774,686 -2.46(-1.63%)
Dec 04, 2023 149.27 151.24 147.75 150.66 3,090,081 -0.03(-0.02%)
Dec 01, 2023 148.06 153.02 147.72 150.69 3,139,804 +2.22(+1.49%)
Nov 30, 2023 147.70 150.89 146.54 148.47 6,001,816 +1.76(+1.20%)
Nov 29, 2023 150.58 151.52 146.45 146.71 2,950,227 -2.56(-1.71%)
Nov 28, 2023 150.27 151.83 149.10 149.26 2,477,046 -0.56(-0.37%)
Nov 27, 2023 148.33 149.96 147.64 149.82 2,189,367 +1.04(+0.70%)
Nov 24, 2023 149.06 150.78 148.63 148.78 1,270,422 +0.29(+0.19%)
Nov 22, 2023 144.30 148.66 143.36 148.49 2,434,481 +1.57(+1.07%)
Nov 21, 2023 147.19 147.49 145.39 146.91 1,935,878 -1.35(-0.91%)
Nov 20, 2023 148.19 149.90 147.82 148.27 2,398,698 +1.09(+0.74%)
Nov 17, 2023 145.54 149.54 145.19 147.18 3,469,960 +2.79(+1.93%)
Nov 16, 2023 148.16 149.76 143.18 144.40 3,511,136 -5.21(-3.48%)
Nov 15, 2023 149.00 152.06 148.58 149.60 3,246,812 +0.48(+0.32%)
Nov 14, 2023 145.78 149.54 145.78 149.12 3,017,072 +3.87(+2.66%)
Nov 13, 2023 143.58 145.84 142.99 145.25 2,425,503 +1.61(+1.12%)
Nov 10, 2023 141.92 143.92 141.08 143.63 2,402,510 +3.30(+2.35%)
Nov 09, 2023 142.52 143.51 139.96 140.34 2,321,234 -1.68(-1.19%)
Nov 08, 2023 143.73 144.67 141.62 142.02 2,980,449 -2.63(-1.82%)
Nov 07, 2023 146.77 147.05 143.25 144.65 2,872,512 -3.72(-2.51%)
Nov 06, 2023 150.43 151.07 147.21 148.38 2,452,770 -0.85(-0.57%)
Nov 03, 2023 153.85 153.89 148.36 149.23 3,309,970 -4.94(-3.20%)
Nov 02, 2023 153.62 158.00 152.34 154.16 3,868,149 +0.55(+0.36%)
Nov 01, 2023 150.86 156.02 149.69 153.61 4,065,094 +3.92(+2.62%)
Oct 31, 2023 146.87 150.41 142.97 149.69 4,182,495 +4.34(+2.99%)
Oct 30, 2023 145.37 147.00 143.02 145.35 2,979,628 +0.85(+0.59%)
Oct 27, 2023 146.21 146.74 143.07 144.50 3,561,008 -2.04(-1.39%)
Oct 26, 2023 145.04 146.89 142.63 146.53 2,959,687 +0.70(+0.48%)
Oct 25, 2023 147.60 148.74 145.63 145.83 2,505,069 -1.27(-0.86%)
Oct 24, 2023 148.16 149.83 146.82 147.10 1,777,180 -0.81(-0.55%)
Oct 23, 2023 149.22 149.43 146.37 147.91 2,447,423 -1.40(-0.93%)
Oct 20, 2023 151.11 152.19 149.26 149.31 2,504,699 -1.96(-1.30%)
Oct 19, 2023 152.34 152.74 150.57 151.27 1,926,392 -1.14(-0.75%)
Oct 18, 2023 149.86 152.74 149.79 152.40 2,238,566 +2.62(+1.75%)
Oct 17, 2023 148.96 150.93 148.91 149.78 2,012,113 +0.58(+0.39%)
Oct 16, 2023 147.88 150.15 147.50 149.20 2,431,636 +2.52(+1.72%)
Oct 13, 2023 147.89 148.86 146.57 146.67 2,595,519 +0.60(+0.41%)
Oct 12, 2023 147.81 148.12 144.75 146.07 2,802,805 -0.92(-0.63%)
Oct 11, 2023 146.14 147.81 144.96 146.99 2,854,276 -0.39(-0.26%)
Oct 10, 2023 144.12 147.89 144.12 147.38 2,976,983 +2.32(+1.60%)
Oct 09, 2023 144.01 145.56 142.39 145.06 3,388,640 +3.35(+2.37%)
Oct 06, 2023 141.38 144.04 140.24 141.71 3,407,215 +0.89(+0.63%)
Oct 05, 2023 138.96 142.24 138.49 140.81 4,045,374 +0.39(+0.27%)
Oct 04, 2023 143.36 143.45 137.88 140.43 5,837,625 -5.32(-3.65%)
Oct 03, 2023 146.84 147.88 142.75 145.75 3,773,037 -2.72(-1.83%)
Oct 02, 2023 149.50 150.04 146.87 148.47 4,028,426 -1.31(-0.87%)
Sep 29, 2023 152.62 153.04 148.52 149.78 3,365,847 -3.06(-2.00%)
Sep 28, 2023 150.32 154.57 150.30 152.84 3,025,536 +1.98(+1.31%)
Sep 27, 2023 150.45 152.02 149.67 150.86 2,737,646 +1.40(+0.93%)
Sep 26, 2023 151.31 151.42 148.77 149.46 3,036,123 -3.15(-2.06%)
Sep 25, 2023 151.09 152.99 152.03 152.61 2,145,890 +0.73(+0.48%)
Sep 22, 2023 154.12 156.06 151.61 151.88 2,838,536 -1.30(-0.85%)
Sep 21, 2023 154.14 157.86 151.67 153.18 4,195,567 +2.08(+1.38%)
Sep 20, 2023 150.34 153.09 150.16 151.10 2,566,633 +0.51(+0.34%)
Sep 19, 2023 156.03 156.03 148.73 150.58 4,555,186 -4.15(-2.68%)
Sep 18, 2023 153.92 156.21 153.50 154.73 3,034,475 +2.50(+1.64%)
Sep 15, 2023 152.64 154.21 151.46 152.23 11,757,526 -2.35(-1.52%)
Sep 14, 2023 155.53 156.09 154.28 154.58 3,563,098 +0.70(+0.46%)
Sep 13, 2023 154.34 154.90 152.40 153.88 3,210,320 -0.35(-0.22%)
Sep 12, 2023 153.06 155.12 151.71 154.22 2,870,916 +1.74(+1.14%)
Sep 11, 2023 154.33 156.36 151.40 152.48 3,842,502 -1.23(-0.80%)
Sep 08, 2023 150.83 155.25 150.25 153.71 4,478,382 +4.37(+2.93%)
Sep 07, 2023 147.10 149.47 146.47 149.34 3,679,414 +2.97(+2.03%)
Sep 06, 2023 145.14 147.07 144.52 146.37 2,620,599 +0.86(+0.59%)
Sep 05, 2023 145.12 146.76 144.70 145.50 3,112,456 +1.05(+0.73%)
Sep 01, 2023 143.60 145.40 143.21 144.46 3,059,255 +3.16(+2.23%)
Aug 31, 2023 142.07 142.27 138.38 141.30 5,167,707 -0.37(-0.26%)
Aug 30, 2023 142.36 142.49 141.38 141.66 2,564,845 -0.13(-0.09%)
Aug 29, 2023 141.41 141.98 140.20 141.79 2,699,871 +0.24(+0.17%)
Aug 28, 2023 142.73 143.77 140.75 141.56 2,546,600 -0.94(-0.66%)
Aug 25, 2023 142.77 144.18 140.82 142.50 4,527,791 +0.38(+0.26%)
Aug 24, 2023 141.38 143.26 140.58 142.12 2,918,181 +0.35(+0.24%)
Aug 23, 2023 140.39 141.95 138.24 141.77 3,683,554 +0.30(+0.21%)
Aug 22, 2023 141.77 142.80 141.06 141.48 2,354,602 +0.10(+0.07%)
Aug 21, 2023 143.60 143.96 139.82 141.38 3,531,686 -1.75(-1.22%)
Aug 18, 2023 140.04 143.23 139.67 143.13 3,187,364 +2.11(+1.49%)
Aug 17, 2023 141.87 143.70 140.80 141.02 3,386,279 +1.08(+0.77%)
Aug 16, 2023 141.13 143.66 139.65 139.94 3,660,762 -1.21(-0.86%)
Aug 15, 2023 143.16 144.81 140.26 141.15 5,626,369 -5.12(-3.50%)
Aug 14, 2023 146.72 147.41 145.27 146.27 3,492,675 -1.19(-0.81%)
Aug 11, 2023 143.49 147.47 143.48 147.46 4,464,257 +4.40(+3.08%)
Aug 10, 2023 142.79 145.26 142.06 143.06 4,201,574 +1.21(+0.85%)
Aug 09, 2023 140.81 144.32 140.14 141.85 4,852,814 +2.24(+1.60%)
Aug 08, 2023 136.44 140.44 135.46 139.61 4,297,975 +1.75(+1.27%)
Aug 07, 2023 137.01 139.53 136.65 137.86 4,170,223 +2.02(+1.49%)
Aug 04, 2023 135.18 137.71 134.70 135.84 3,538,794 +1.70(+1.27%)
Aug 03, 2023 133.38 135.28 131.60 134.14 3,776,304 +0.34(+0.26%)
Aug 02, 2023 133.05 135.31 131.60 133.79 4,547,994 +0.91(+0.69%)
Aug 01, 2023 129.77 132.94 129.20 132.88 3,546,129 +1.89(+1.44%)
Jul 31, 2023 130.01 131.85 129.89 130.99 4,129,729 +1.17(+0.90%)
Jul 28, 2023 128.10 129.92 127.70 129.81 2,598,992 +2.21(+1.74%)
Jul 27, 2023 128.68 129.34 126.11 127.60 3,073,897 -0.76(-0.59%)
Jul 26, 2023 125.79 129.08 125.75 128.36 2,944,061 +1.71(+1.35%)
Jul 25, 2023 125.84 128.12 125.19 126.64 3,041,380 +0.22(+0.17%)
Jul 24, 2023 124.56 127.94 124.28 126.43 3,126,002 +2.53(+2.04%)
Jul 21, 2023 123.09 124.23 122.06 123.89 2,627,570 +1.55(+1.26%)
Jul 20, 2023 121.12 122.40 120.21 122.35 3,189,948 +2.11(+1.75%)
Jul 19, 2023 117.63 120.34 117.63 120.24 2,927,965 +2.64(+2.24%)
Jul 18, 2023 116.13 119.73 116.08 117.60 2,350,092 +1.28(+1.10%)
Jul 17, 2023 116.23 117.54 115.48 116.32 2,150,214 -0.28(-0.24%)
Jul 14, 2023 117.71 117.71 115.74 116.60 2,038,639 -1.49(-1.26%)
Jul 13, 2023 118.11 119.29 116.99 118.08 2,411,403 -0.04(-0.03%)
Jul 12, 2023 119.15 120.55 117.59 118.12 2,435,894 -0.05(-0.04%)
Jul 11, 2023 116.70 118.44 116.15 118.17 2,692,538 +2.14(+1.84%)
Jul 10, 2023 115.78 117.12 115.36 116.04 2,622,690 -0.18(-0.15%)
Jul 07, 2023 111.63 117.28 111.47 116.21 4,212,082 +4.61(+4.13%)
Jul 06, 2023 113.65 114.13 111.09 111.61 3,131,711 -2.83(-2.47%)
Jul 05, 2023 115.90 116.10 113.89 114.43 2,820,319 -1.31(-1.13%)
Jul 03, 2023 115.37 116.80 115.05 115.74 1,561,079 +0.93(+0.81%)
Jun 30, 2023 115.00 115.67 113.73 114.82 2,695,812 +0.26(+0.22%)
Jun 29, 2023 113.49 115.21 113.34 114.56 2,361,001 +1.22(+1.08%)
Jun 28, 2023 112.15 113.58 111.16 113.34 2,553,537 +1.10(+0.98%)
Jun 27, 2023 111.41 112.93 110.70 112.24 2,378,149 +0.92(+0.83%)
Jun 26, 2023 109.80 111.95 109.57 111.31 2,388,455 +1.38(+1.25%)
Jun 23, 2023 108.03 110.32 108.03 109.93 3,591,043 +0.22(+0.20%)
Jun 22, 2023 108.61 110.18 107.21 109.72 2,957,097 -0.57(-0.52%)
Jun 21, 2023 108.76 111.41 108.26 110.29 2,989,267 +1.04(+0.96%)
Jun 20, 2023 111.18 111.40 109.00 109.24 3,875,862 -2.31(-2.07%)
Jun 16, 2023 112.31 112.75 110.87 111.56 10,937,939 -0.53(-0.47%)
Jun 15, 2023 110.10 112.09 3,290,600 +5.78(+5.44%)
May 08, 2023 106.12 107.36 105.33 106.31 4,540,770 +1.77(+1.69%)
May 05, 2023 105.55 106.06 104.32 104.54 4,449,416 +1.80(+1.75%)
May 04, 2023 107.12 108.04 102.13 102.74 7,499,687 -4.90(-4.55%)
May 03, 2023 112.82 114.19 107.47 107.64 6,784,941 -6.75(-5.90%)
May 02, 2023 119.31 119.72 112.03 114.39 5,462,918 -5.37(-4.48%)
May 01, 2023 118.76 120.22 118.15 119.75 4,266,359 +0.45(+0.38%)
Apr 28, 2023 117.83 120.45 117.10 119.31 5,464,863 +0.56(+0.47%)
Apr 27, 2023 119.82 120.35 117.92 118.75 4,714,954 -1.08(-0.90%)
Apr 26, 2023 120.67 121.08 118.64 119.82 3,540,000 -0.61(-0.50%)
Apr 25, 2023 122.41 122.97 119.80 120.43 2,949,789 -3.29(-2.66%)
Apr 24, 2023 120.59 124.82 120.30 123.72 4,303,229 +2.91(+2.41%)
Apr 21, 2023 122.86 123.28 119.94 120.80 3,329,825 -2.11(-1.72%)
Apr 20, 2023 122.30 123.55 121.66 122.91 3,130,137 -0.69(-0.55%)
Apr 19, 2023 125.11 125.56 121.95 123.60 3,922,183 -2.61(-2.07%)
Apr 18, 2023 125.32 126.80 124.54 126.21 3,027,294 -0.23(-0.19%)
Apr 17, 2023 127.33 127.77 124.80 126.44 2,940,217 -1.45(-1.13%)
Apr 14, 2023 127.59 128.87 126.58 127.89 2,457,001 +0.29(+0.23%)
Apr 13, 2023 126.60 128.20 124.88 127.60 2,551,563 +0.25(+0.20%)
Apr 12, 2023 128.78 129.17 127.13 127.34 2,466,359 -1.93(-1.49%)
Apr 11, 2023 129.07 130.39 128.19 129.27 2,641,310 +0.93(+0.72%)
Apr 10, 2023 125.89 129.05 125.89 128.34 2,828,582 +2.50(+1.99%)
Apr 06, 2023 130.01 130.11 125.54 125.84 3,354,195 -3.94(-3.04%)
Apr 05, 2023 122.73 130.45 122.30 129.78 6,535,678 +6.74(+5.48%)
Apr 04, 2023 131.31 131.50 122.14 123.04 5,375,269 -9.60(-7.24%)
Apr 03, 2023 134.20 135.76 129.99 132.64 4,849,790 +0.79(+0.60%)
Mar 31, 2023 131.22 131.91 129.93 131.85 3,214,381 +0.87(+0.66%)
Mar 30, 2023 132.04 132.28 130.06 130.98 3,002,486 -0.14(-0.10%)
Mar 29, 2023 131.05 132.15 130.06 131.12 4,518,400 +2.45(+1.91%)
Mar 28, 2023 124.24 129.78 124.19 128.66 4,001,262 +2.60(+2.06%)
Mar 27, 2023 123.51 127.06 123.11 126.06 4,199,652 +4.12(+3.38%)
Mar 24, 2023 120.60 122.74 117.92 121.94 3,943,252 -1.42(-1.15%)
Mar 23, 2023 124.52 127.62 122.22 123.36 3,309,353 -0.81(-0.65%)
Mar 22, 2023 125.43 127.86 124.11 124.17 3,298,503 -1.28(-1.02%)
Mar 21, 2023 125.70 127.17 123.91 125.46 4,711,232 +2.00(+1.62%)
Mar 20, 2023 120.91 124.49 120.73 123.46 4,939,826 +2.53(+2.09%)
Mar 17, 2023 122.43 122.95 120.17 120.93 13,415,037 -1.47(-1.20%)
Mar 16, 2023 117.61 123.20 116.82 122.39 6,309,824 +2.42(+2.01%)
Mar 15, 2023 120.65 121.75 116.95 119.98 6,819,533 -4.98(-3.98%)
Mar 14, 2023 121.95 127.85 121.54 124.96 4,630,242 +3.91(+3.23%)
Mar 13, 2023 122.21 123.63 119.18 121.05 4,254,403 -4.66(-3.71%)
Mar 10, 2023 126.21 129.10 125.20 125.71 3,831,380 +0.17(+0.13%)
Mar 09, 2023 126.10 129.52 125.42 125.54 3,451,627 +0.50(+0.40%)
Mar 08, 2023 127.13 128.85 122.86 125.05 3,596,228 -2.29(-1.80%)
Mar 07, 2023 128.65 129.75 126.44 127.33 3,673,680 -1.67(-1.30%)
Mar 06, 2023 129.29 130.30 127.75 129.01 3,345,169 -1.54(-1.18%)
Mar 03, 2023 126.66 131.17 125.94 130.55 3,734,280 +3.78(+2.99%)
Mar 02, 2023 125.87 127.51 125.06 126.77 3,173,391 +0.43(+0.34%)
Mar 01, 2023 120.94 127.10 120.34 126.34 4,391,641 +5.47(+4.52%)
Feb 28, 2023 124.90 124.97 120.81 120.87 5,904,808 -2.92(-2.35%)
Feb 27, 2023 122.73 124.76 122.57 123.78 3,126,579 +1.62(+1.33%)
Feb 24, 2023 120.83 122.69 118.86 122.16 3,291,453 -0.59(-0.48%)
Feb 23, 2023 122.10 123.68 120.17 122.75 2,958,981 +2.68(+2.23%)
Feb 22, 2023 119.95 122.16 119.30 120.07 3,213,818 -0.28(-0.24%)
Feb 21, 2023 118.98 121.95 118.98 120.35 4,121,541 +0.56(+0.46%)
Feb 17, 2023 121.97 122.24 118.86 119.79 3,349,862 -3.92(-3.17%)
Feb 16, 2023 123.80 125.78 123.40 123.72 2,652,992 -0.59(-0.47%)
Feb 15, 2023 123.65 124.61 122.50 124.30 3,117,705 -0.76(-0.61%)
Feb 14, 2023 123.34 125.76 123.03 125.06 3,264,838 +0.81(+0.65%)
Feb 13, 2023 122.61 124.31 121.66 124.26 3,599,054 +0.99(+0.80%)
Feb 10, 2023 119.17 123.55 119.17 123.27 3,566,752 +5.88(+5.01%)
Feb 09, 2023 118.12 118.91 116.42 117.38 2,868,130 -0.80(-0.67%)
Feb 08, 2023 118.71 119.31 116.26 118.18 3,091,072 -0.65(-0.55%)
Feb 07, 2023 113.53 119.23 113.53 118.83 5,513,042 +5.66(+5.00%)
Feb 06, 2023 115.25 116.09 110.94 113.17 4,309,272 -1.74(-1.51%)
Feb 03, 2023 117.22 118.49 114.76 114.92 3,348,181 -1.65(-1.42%)
Feb 02, 2023 119.35 119.42 114.81 116.57 6,454,586 -2.98(-2.50%)
Feb 01, 2023 125.27 125.51 118.48 119.55 5,337,228 -5.40(-4.32%)
Jan 31, 2023 127.89 129.30 123.19 124.95 5,597,235 -0.60(-0.48%)
Jan 30, 2023 128.53 129.79 125.42 125.55 4,264,958 -3.61(-2.79%)
Jan 27, 2023 131.40 132.67 128.72 129.16 3,497,820 -2.43(-1.85%)
Jan 26, 2023 127.08 131.66 126.08 131.59 4,117,453 +5.39(+4.27%)
Jan 25, 2023 125.86 127.21 124.72 126.20 3,776,907 -0.39(-0.31%)
Jan 24, 2023 114.05 139.30 108.61 126.59 3,886,041 +3.24(+2.62%)
Jan 23, 2023 122.73 125.24 122.58 123.35 4,076,410 +1.13(+0.92%)
Jan 20, 2023 119.83 122.64 119.13 122.23 2,964,406 +2.42(+2.02%)
Jan 19, 2023 117.12 120.22 116.88 119.81 2,546,317 +1.87(+1.58%)
Jan 18, 2023 119.42 122.35 117.65 117.94 3,814,923 -0.45(-0.38%)
Jan 17, 2023 119.42 121.82 117.92 118.39 3,853,342 -0.16(-0.13%)
Jan 13, 2023 117.75 119.47 116.90 118.54 2,860,204 +0.89(+0.76%)
Jan 12, 2023 115.16 118.44 115.16 117.65 3,179,651 +3.32(+2.90%)
Jan 11, 2023 115.02 115.47 113.91 114.33 3,062,026 +1.07(+0.94%)
Jan 10, 2023 112.51 113.64 110.87 113.26 2,830,864 +0.72(+0.64%)
Jan 09, 2023 116.07 116.59 111.70 112.54 3,823,003 -1.03(-0.91%)
Jan 06, 2023 113.60 116.03 112.83 113.57 3,191,517 +1.06(+0.94%)
Jan 05, 2023 107.51 112.56 107.19 112.51 4,209,776 +5.01(+4.66%)
Jan 04, 2023 106.05 109.02 105.97 107.51 3,769,324 -0.33(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.