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 )

198.39 -1.12 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 112.44 112.44 107.25 107.84 4,486,755 -5.32(-4.70%)
Dec 30, 2022 112.45 113.52 112.18 113.16 2,438,586 +0.20(+0.18%)
Dec 29, 2022 111.34 113.17 111.08 112.95 2,112,307 +1.61(+1.45%)
Dec 28, 2022 113.50 113.74 110.79 111.34 2,725,978 -2.24(-1.97%)
Dec 27, 2022 112.52 113.86 112.03 113.57 2,488,712 +1.65(+1.48%)
Dec 23, 2022 109.53 112.18 108.97 111.92 2,456,309 +3.37(+3.11%)
Dec 22, 2022 111.42 111.54 106.58 108.55 2,776,786 -2.82(-2.53%)
Dec 21, 2022 111.42 111.96 109.67 111.37 3,318,232 +1.50(+1.36%)
Dec 20, 2022 108.23 111.18 107.98 109.87 3,620,581 +1.89(+1.75%)
Dec 19, 2022 107.56 109.28 107.21 107.98 3,505,410 +1.28(+1.20%)
Dec 16, 2022 105.45 107.15 104.71 106.70 15,111,293 -1.09(-1.01%)
Dec 15, 2022 107.11 107.89 105.07 107.79 4,377,557 -0.07(-0.06%)
Dec 14, 2022 108.51 109.55 106.64 107.86 4,375,962 -0.17(-0.16%)
Dec 13, 2022 109.67 110.64 107.29 108.03 4,379,902 -0.09(-0.08%)
Dec 12, 2022 104.32 108.12 103.66 108.12 5,978,205 +4.26(+4.10%)
Dec 09, 2022 105.34 107.04 103.56 103.86 5,533,778 -1.96(-1.86%)
Dec 08, 2022 107.64 108.44 105.35 105.83 4,676,322 -0.14(-0.14%)
Dec 07, 2022 106.17 107.73 104.86 105.97 5,338,584 -0.28(-0.27%)
Dec 06, 2022 108.70 110.59 105.12 106.25 5,193,658 -3.07(-2.81%)
Dec 05, 2022 115.45 115.98 108.87 109.33 5,086,371 -5.62(-4.89%)
Dec 02, 2022 116.31 117.82 114.30 114.94 4,000,412 -1.94(-1.66%)
Dec 01, 2022 119.29 119.67 116.84 116.89 3,335,372 -1.54(-1.30%)
Nov 30, 2022 121.05 121.46 117.04 118.42 7,784,810 -1.61(-1.34%)
Nov 29, 2022 119.29 121.18 118.77 120.04 3,004,146 +1.51(+1.27%)
Nov 28, 2022 119.09 121.19 118.14 118.53 3,510,995 -3.19(-2.62%)
Nov 25, 2022 122.71 124.07 121.59 121.72 1,633,918 -0.39(-0.32%)
Nov 23, 2022 121.29 123.81 120.83 122.11 4,054,058 -0.97(-0.79%)
Nov 22, 2022 118.60 123.78 118.44 123.08 4,434,399 +6.12(+5.23%)
Nov 21, 2022 116.64 117.43 113.35 116.97 5,251,054 -0.85(-0.72%)
Nov 18, 2022 115.39 118.44 114.69 117.81 3,891,671 +0.76(+0.65%)
Nov 17, 2022 114.91 117.14 114.48 117.05 3,290,225 +0.53(+0.45%)
Nov 16, 2022 115.43 117.19 114.86 116.53 2,837,397 -0.14(-0.12%)
Nov 15, 2022 117.52 118.05 114.91 116.67 3,682,225 +0.21(+0.18%)
Nov 14, 2022 117.05 118.95 116.33 116.45 2,938,407 -0.68(-0.58%)
Nov 11, 2022 116.63 118.54 115.79 117.13 3,508,977 +1.98(+1.72%)
Nov 10, 2022 114.43 115.39 112.54 115.15 2,976,104 +3.21(+2.87%)
Nov 09, 2022 114.43 115.37 111.80 111.94 2,983,042 -3.13(-2.72%)
Nov 08, 2022 115.39 115.58 113.35 115.07 2,182,522 -0.39(-0.34%)
Nov 07, 2022 114.09 116.31 113.68 115.46 4,660,683 +1.79(+1.57%)
Nov 04, 2022 116.25 116.89 112.44 113.67 2,844,862 -0.53(-0.47%)
Nov 03, 2022 110.25 114.92 109.45 114.20 3,148,587 +3.35(+3.02%)
Nov 02, 2022 115.05 115.13 110.82 110.85 4,140,743 -4.32(-3.75%)
Nov 01, 2022 109.99 115.78 108.95 115.17 5,966,915 +5.39(+4.91%)
Oct 31, 2022 108.42 111.22 108.23 109.78 3,268,718 +0.05(+0.04%)
Oct 28, 2022 110.72 111.00 108.54 109.73 2,642,248 -0.08(-0.07%)
Oct 27, 2022 110.70 111.80 109.53 109.80 2,603,861 +0.51(+0.47%)
Oct 26, 2022 108.32 110.30 106.75 109.29 2,564,292 +1.62(+1.51%)
Oct 25, 2022 106.99 108.06 105.92 107.67 3,249,108 -0.02(-0.02%)
Oct 24, 2022 107.75 108.50 106.59 107.69 2,785,125 +0.08(+0.07%)
Oct 21, 2022 106.10 107.84 104.08 107.61 3,182,584 +1.97(+1.87%)
Oct 20, 2022 105.88 107.83 104.93 105.64 2,828,467 +0.45(+0.43%)
Oct 19, 2022 104.55 106.44 103.91 105.19 3,754,232 +0.69(+0.66%)
Oct 18, 2022 103.30 104.94 102.50 104.50 2,850,545 +2.70(+2.65%)
Oct 17, 2022 102.37 103.97 101.26 101.80 2,422,642 +1.23(+1.22%)
Oct 14, 2022 104.74 106.19 100.17 100.58 3,162,732 -4.80(-4.56%)
Oct 13, 2022 100.28 106.47 99.83 105.38 3,356,300 +3.97(+3.92%)
Oct 12, 2022 99.57 102.27 98.20 101.41 3,157,410 +1.48(+1.48%)
Oct 11, 2022 100.86 101.75 99.14 99.93 3,326,048 -2.54(-2.48%)
Oct 10, 2022 103.75 104.95 101.53 102.47 2,847,632 -0.75(-0.73%)
Oct 07, 2022 104.60 105.33 102.13 103.22 3,224,057 -0.99(-0.95%)
Oct 06, 2022 103.30 104.72 102.62 104.21 2,480,827 +0.27(+0.26%)
Oct 05, 2022 103.64 104.87 101.30 103.94 4,650,476 -0.14(-0.13%)
Oct 04, 2022 101.06 104.15 100.53 104.07 5,186,518 +4.76(+4.80%)
Oct 03, 2022 98.94 100.44 96.82 99.31 3,909,187 +3.34(+3.48%)
Sep 30, 2022 95.12 97.52 94.71 95.97 5,187,240 +0.61(+0.64%)
Sep 29, 2022 96.13 96.42 93.97 95.36 2,862,704 -1.34(-1.39%)
Sep 28, 2022 90.20 97.17 89.95 96.70 5,416,423 +7.00(+7.80%)
Sep 27, 2022 88.34 90.40 88.07 89.71 3,879,680 +3.20(+3.70%)
Sep 26, 2022 87.73 89.91 86.37 86.51 5,824,447 -1.85(-2.09%)
Sep 23, 2022 89.56 89.80 86.98 88.36 8,557,572 -4.38(-4.72%)
Sep 22, 2022 92.73 93.77 91.91 92.73 3,272,900 +1.27(+1.38%)
Sep 21, 2022 95.66 95.86 91.41 91.47 4,363,912 -2.44(-2.60%)
Sep 20, 2022 92.17 94.27 92.17 93.91 4,067,592 +0.87(+0.93%)
Sep 19, 2022 89.75 93.18 89.14 93.04 4,349,171 +0.63(+0.68%)
Sep 16, 2022 92.70 93.06 90.37 92.41 19,481,094 -0.47(-0.51%)
Sep 15, 2022 93.68 93.68 91.56 92.89 6,815,663 -2.11(-2.22%)
Sep 14, 2022 95.46 96.80 93.85 94.99 5,197,400 +0.65(+0.69%)
Sep 13, 2022 94.93 96.38 93.88 94.35 4,944,686 -2.21(-2.29%)
Sep 12, 2022 97.80 98.18 95.75 96.56 3,347,158 -0.07(-0.07%)
Sep 09, 2022 96.81 97.16 95.70 96.63 3,698,002 +1.51(+1.58%)
Sep 08, 2022 95.38 95.64 94.04 95.12 4,181,615 +0.11(+0.11%)
Sep 07, 2022 93.72 95.50 92.40 95.01 4,322,211 -0.12(-0.12%)
Sep 06, 2022 96.57 96.88 94.26 95.13 4,267,178 -0.65(-0.68%)
Sep 02, 2022 95.04 96.78 94.86 95.78 4,354,898 +2.29(+2.45%)
Sep 01, 2022 95.58 96.68 92.35 93.49 7,783,128 -3.86(-3.96%)
Aug 31, 2022 96.29 99.44 95.79 97.34 6,868,622 -0.72(-0.74%)
Aug 30, 2022 99.80 100.32 97.78 98.06 6,501,618 -3.38(-3.33%)
Aug 29, 2022 100.30 103.11 99.78 101.45 4,723,084 +0.64(+0.63%)
Aug 26, 2022 102.44 103.19 100.50 100.81 3,669,455 -1.58(-1.54%)
Aug 25, 2022 101.50 102.45 101.13 102.38 2,969,499 +1.15(+1.14%)
Aug 24, 2022 100.36 101.39 99.86 101.23 3,727,546 +1.25(+1.25%)
Aug 23, 2022 98.44 100.33 98.19 99.99 3,674,780 +2.97(+3.06%)
Aug 22, 2022 96.62 97.83 95.21 97.02 6,041,214 -0.03(-0.03%)
Aug 19, 2022 96.95 98.08 96.70 97.05 3,350,980 -0.33(-0.34%)
Aug 18, 2022 96.33 97.91 96.13 97.38 3,972,065 +2.10(+2.20%)
Aug 17, 2022 92.84 96.06 92.64 95.28 3,780,092 +1.90(+2.04%)
Aug 16, 2022 93.39 94.34 92.60 93.38 3,827,145 +1.39(+1.51%)
Aug 15, 2022 90.73 92.29 90.08 91.99 3,490,731 -1.61(-1.72%)
Aug 12, 2022 92.67 93.87 92.41 93.60 3,754,197 +0.73(+0.79%)
Aug 11, 2022 92.58 93.47 91.29 92.87 4,661,153 +1.47(+1.61%)
Aug 10, 2022 90.46 91.93 88.87 91.40 4,554,070 +1.76(+1.96%)
Aug 09, 2022 88.06 90.13 88.06 89.64 4,480,740 +2.84(+3.27%)
Aug 08, 2022 87.04 88.15 86.38 86.80 4,601,446 +0.16(+0.19%)
Aug 05, 2022 85.52 88.18 85.17 86.64 3,991,720 +0.05(+0.06%)
Aug 04, 2022 88.35 88.93 86.21 86.59 4,549,317 -2.41(-2.71%)
Aug 03, 2022 90.74 92.67 88.46 89.00 6,416,631 -0.90(-1.00%)
Aug 02, 2022 87.24 91.14 87.02 89.90 7,115,145 +3.17(+3.65%)
Aug 01, 2022 86.45 87.10 84.82 86.73 4,655,567 -1.29(-1.46%)
Jul 29, 2022 87.11 88.31 86.38 88.02 7,019,551 +1.99(+2.31%)
Jul 28, 2022 87.44 88.26 84.75 86.03 3,957,892 -0.37(-0.43%)
Jul 27, 2022 85.16 87.11 84.13 86.41 3,179,115 +1.94(+2.30%)
Jul 26, 2022 86.25 86.48 83.88 84.47 3,476,705 -0.81(-0.95%)
Jul 25, 2022 83.35 85.52 82.94 85.28 3,339,025 +3.02(+3.68%)
Jul 22, 2022 83.15 84.30 81.76 82.25 4,113,288 -0.77(-0.93%)
Jul 21, 2022 82.83 83.94 80.30 83.02 4,908,082 -2.25(-2.64%)
Jul 20, 2022 83.87 85.72 83.29 85.27 3,259,017 +0.90(+1.07%)
Jul 19, 2022 81.80 84.78 81.76 84.36 4,479,871 +2.52(+3.07%)
Jul 18, 2022 82.60 84.06 81.41 81.85 4,199,045 +0.78(+0.96%)
Jul 15, 2022 79.23 81.15 78.44 81.07 4,900,878 +3.59(+4.64%)
Jul 14, 2022 76.24 77.55 74.83 77.48 5,139,770 -1.21(-1.54%)
Jul 13, 2022 78.40 80.73 78.08 78.69 4,671,302 -0.78(-0.98%)
Jul 12, 2022 78.27 80.13 77.83 79.47 4,642,360 -0.84(-1.05%)
Jul 11, 2022 79.01 80.75 78.58 80.31 4,217,821 +0.35(+0.43%)
Jul 08, 2022 81.14 81.80 79.22 79.96 3,983,626 -0.15(-0.19%)
Jul 07, 2022 78.41 80.90 78.02 80.12 6,559,577 +3.96(+5.19%)
Jul 06, 2022 77.70 79.25 74.54 76.16 8,691,106 -2.33(-2.97%)
Jul 05, 2022 79.29 80.98 76.32 78.50 7,546,936 -2.63(-3.24%)
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.