Marathon Petroleum

MPC
🏛️ uk →
194.49
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 64.46 64.46 64.02 64.02 0.0M
2021-12-29 64.02 64.53 64.02 64.53 0.0M
2021-12-23 63.80 64.32 63.61 64.29 0.0M
2021-12-22 63.48 63.72 63.48 63.72 0.0M
2021-12-21 61.60 63.02 61.60 63.02 0.0M
2021-12-20 60.95 61.45 59.98 60.38 0.0M
2021-12-17 62.63 62.63 61.68 61.68 0.0M
2021-12-16 62.52 64.02 62.48 64.02 0.0M
2021-12-15 61.48 61.84 61.48 61.84 0.0M
2021-12-14 62.74 62.74 62.74 62.74 0.0M
2021-12-13 63.39 63.40 61.80 61.88 0.0M
2021-12-10 63.97 63.97 63.17 63.17 0.0M
2021-12-08 64.25 65.11 64.25 64.41 0.0M
2021-12-07 64.97 65.28 64.88 65.26 0.0M
2021-12-06 62.25 63.35 62.25 63.35 0.0M
2021-12-03 63.76 63.76 62.84 62.84 0.0M
2021-12-02 60.95 60.95 60.95 60.95 0.0M
2021-12-01 61.75 62.39 61.75 62.39 0.0M
2021-11-30 60.67 60.67 60.67 60.67 0.0M
2021-11-29 62.97 62.97 61.47 61.95 0.0M
2021-11-26 60.79 60.97 59.67 59.67 0.0M
2021-11-24 63.78 64.77 63.78 64.77 0.0M
2021-11-23 62.41 63.37 62.41 63.17 0.0M
2021-11-22 60.20 60.20 60.20 60.20 0.0M
2021-11-19 61.17 61.17 61.16 61.16 0.0M
2021-11-18 63.90 63.90 62.46 62.46 0.0M
2021-11-17 65.01 65.01 65.01 65.01 0.0M
2021-11-16 65.81 65.81 64.87 64.89 0.0M
2021-11-15 66.34 66.34 65.87 66.08 0.0M
2021-11-12 65.54 65.90 65.54 65.90 0.0M
2021-11-11 65.56 65.56 65.56 65.56 0.0M
2021-11-10 66.56 67.21 66.56 66.79 0.0M
2021-11-09 65.74 66.59 65.74 66.59 0.0M
2021-11-08 66.35 67.09 66.35 66.42 0.0M
2021-11-05 64.57 64.92 64.34 64.92 0.0M
2021-11-04 64.31 64.31 62.50 62.52 0.0M
2021-11-03 64.24 64.24 63.49 64.03 0.0M
2021-11-02 67.01 67.27 64.77 64.77 0.0M
2021-11-01 66.47 67.30 66.47 67.23 0.0M
2021-10-29 66.78 66.78 65.58 65.94 0.0M
2021-10-28 66.03 66.99 66.03 66.87 0.0M
2021-10-27 68.47 68.47 66.84 66.92 0.0M
2021-10-26 68.39 68.52 68.03 68.40 0.0M
2021-10-25 68.00 68.44 67.94 68.44 0.0M
2021-10-22 67.19 67.57 67.07 67.44 0.0M
2021-10-21 66.89 67.88 66.61 66.92 0.0M
2021-10-20 66.19 66.86 66.00 66.86 0.0M
2021-10-19 67.00 67.07 66.59 66.88 0.0M
2021-10-18 67.31 67.39 66.81 66.81 0.0M
2021-10-15 67.51 67.71 66.99 66.99 0.0M
2021-10-14 66.26 66.29 65.97 66.27 0.0M
2021-10-13 64.40 64.81 63.83 64.46 0.0M
2021-10-11 65.97 66.13 65.36 65.36 0.0M
2021-10-08 64.31 65.05 64.25 64.88 0.0M
2021-10-07 63.64 64.23 63.52 64.22 0.0M
2021-10-06 62.49 62.91 61.75 61.75 0.0M
2021-10-05 63.41 64.11 63.41 63.70 0.0M
2021-10-04 64.12 64.53 63.62 64.25 0.0M
2021-10-01 62.41 63.16 62.26 62.54 0.0M
2021-09-30 62.03 62.71 61.69 62.71 0.0M
2021-09-29 62.72 62.72 61.78 62.58 0.0M
2021-09-28 63.84 63.90 62.71 62.93 0.0M
2021-09-27 63.07 63.66 62.97 62.97 0.0M
2021-09-24 61.37 61.99 61.37 61.99 0.0M
2021-09-23 60.02 61.57 60.02 61.57 0.0M
2021-09-22 59.68 60.07 59.58 60.07 0.0M
2021-09-21 57.14 57.14 57.14 57.14 0.0M
2021-09-20 57.15 57.55 57.15 57.26 0.0M
2021-09-17 58.85 59.39 58.85 58.91 0.0M
2021-09-16 59.72 59.72 59.72 59.72 0.0M
2021-09-15 58.60 58.60 58.58 58.58 0.0M
2021-09-14 59.20 59.20 58.05 58.05 0.0M
2021-09-13 57.92 58.42 57.63 58.22 0.0M
2021-09-10 56.71 56.71 56.71 56.71 0.0M
2021-09-09 57.68 57.68 57.68 57.68 0.0M
2021-09-08 58.93 58.93 58.93 58.93 0.0M
2021-09-07 58.01 59.65 58.01 58.78 0.0M
2021-09-03 57.72 58.16 57.72 58.16 0.0M
2021-09-02 57.84 58.54 57.40 58.54 0.0M
2021-09-01 58.99 58.99 57.93 57.94 0.0M
2021-08-31 59.35 59.35 59.35 59.35 0.0M
2021-08-27 58.93 60.07 58.93 60.07 0.0M
2021-08-26 58.49 58.70 58.49 58.70 0.0M
2021-08-25 57.94 58.35 57.94 58.14 0.0M
2021-08-24 57.30 57.82 57.30 57.82 0.0M
2021-08-23 56.10 56.76 55.94 56.76 0.0M
2021-08-20 54.20 54.24 53.61 54.24 0.0M
2021-08-19 54.70 54.70 54.03 54.22 0.0M
2021-08-18 56.99 56.99 56.99 56.99 0.0M
2021-08-17 57.57 58.17 57.56 57.89 0.0M
2021-08-16 58.31 58.52 58.19 58.52 0.0M
2021-08-13 59.67 59.88 59.46 59.77 0.0M
2021-08-12 59.00 59.25 58.67 58.86 0.0M
2021-08-11 58.39 58.68 58.14 58.15 0.0M
2021-08-10 57.22 58.26 57.22 58.26 0.0M
2021-08-09 56.57 57.36 56.57 56.89 0.0M
2021-08-06 57.45 57.45 56.55 57.02 0.0M
2021-08-05 54.35 57.05 54.35 57.02 0.0M
2021-08-04 54.72 55.39 54.38 55.39 0.0M
2021-08-03 54.10 54.77 53.70 54.77 0.0M
2021-08-02 55.73 56.40 55.29 55.29 0.0M
2021-07-30 55.59 55.59 55.12 55.25 0.0M
2021-07-29 56.11 56.11 55.50 55.77 0.0M
2021-07-28 54.60 54.88 54.53 54.88 0.0M
2021-07-27 54.17 54.17 53.72 54.15 0.0M
2021-07-26 53.83 54.65 53.83 54.21 0.0M
2021-07-23 53.41 53.41 52.93 53.29 0.0M
2021-07-22 53.77 53.77 53.21 53.29 0.0M
2021-07-21 52.15 54.08 52.15 53.85 0.0M
2021-07-20 50.80 52.13 50.80 51.95 0.0M
2021-07-19 51.30 51.73 50.37 51.11 0.0M
2021-07-16 54.61 54.61 53.73 54.06 0.0M
2021-07-15 54.60 54.72 54.16 54.72 0.0M
2021-07-14 57.31 57.31 56.06 56.06 0.0M
2021-07-13 57.99 57.99 57.39 57.56 0.0M
2021-07-12 57.83 59.00 57.78 58.57 0.0M
2021-07-09 58.18 58.56 57.96 58.42 0.0M
2021-07-08 56.75 57.70 56.59 57.36 0.0M
2021-07-07 58.61 58.65 57.57 57.90 0.0M
2021-07-06 60.87 60.87 59.14 59.14 0.0M
2021-07-02 60.82 60.95 60.75 60.95 0.0M
2021-07-01 61.55 61.55 61.04 61.12 0.0M
2021-06-30 60.60 60.76 60.60 60.76 0.0M
2021-06-29 60.78 60.78 60.78 60.78 0.0M
2021-06-28 60.98 60.98 60.81 60.81 0.0M
2021-06-25 62.24 62.24 61.82 61.82 0.0M
2021-06-23 62.41 62.41 62.41 62.41 0.0M
2021-06-18 60.17 60.17 60.17 60.17 0.0M
2021-06-17 63.24 63.75 62.22 62.22 0.0M
2021-06-16 63.33 63.33 63.33 63.33 0.0M
2021-06-15 63.75 63.75 63.39 63.39 0.0M
2021-06-14 63.38 63.38 62.99 62.99 0.0M
2021-06-11 63.44 63.87 63.44 63.87 0.0M
2021-06-10 64.24 64.24 64.24 64.24 0.0M
2021-06-09 64.14 64.14 64.06 64.06 0.0M
2021-06-08 64.01 64.01 63.95 63.95 0.0M
2021-06-07 63.67 63.67 63.50 63.50 0.0M
2021-06-04 63.15 63.15 62.89 62.89 0.0M
2021-06-03 62.90 63.03 62.57 62.94 0.0M
2021-06-02 62.91 62.91 62.81 62.81 0.0M
2021-06-01 62.49 62.65 62.33 62.33 0.0M
2021-05-24 60.47 60.47 60.12 60.47 0.0M
2021-05-19 59.08 59.44 58.91 59.03 0.0M
2021-05-18 61.31 61.31 61.31 61.31 0.0M
2021-05-17 60.12 61.13 60.11 61.13 0.0M
2021-05-14 59.63 61.03 59.50 60.88 0.0M
2021-05-13 58.12 59.80 58.12 59.80 0.0M
2021-05-12 59.63 59.63 59.63 59.63 0.0M
2021-05-11 58.26 58.26 57.98 57.98 0.0M
2021-05-10 60.92 60.99 60.37 60.62 0.0M
2021-05-06 59.22 59.22 59.17 59.17 0.0M
2021-05-05 58.28 58.82 58.28 58.82 0.0M
2021-04-30 55.36 55.88 55.36 55.88 0.0M
2021-04-28 54.69 55.10 54.66 54.66 0.0M
2021-04-27 53.69 53.69 53.69 53.69 0.0M
2021-04-26 53.46 53.46 53.33 53.33 0.0M
2021-04-23 52.85 52.90 52.53 52.71 0.0M
2021-04-22 53.34 53.34 52.47 52.52 0.0M
2021-04-21 51.35 52.56 51.35 52.56 0.0M
2021-04-20 52.76 52.76 52.76 52.76 0.0M
2021-04-16 55.20 55.27 54.21 54.21 0.0M
2021-04-14 53.13 53.91 53.13 53.91 0.0M
2021-04-06 54.79 54.79 54.79 54.79 0.0M
2021-04-01 53.89 54.85 53.89 54.85 0.0M
2021-03-26 55.32 55.32 55.32 55.32 0.0M
2021-03-25 52.37 52.37 52.22 52.22 0.0M
2021-03-24 53.94 54.14 53.94 54.14 0.0M
2021-03-23 52.08 52.08 51.85 51.85 0.0M
2021-03-22 53.72 53.72 53.51 53.51 0.0M
2021-03-19 53.51 53.51 53.51 53.51 0.0M
2021-03-18 54.98 54.98 54.98 54.98 0.0M
2021-03-16 56.16 56.16 56.16 56.16 0.0M
2021-03-12 58.55 58.55 58.55 58.55 0.0M
2021-03-11 58.90 59.71 58.90 59.71 0.0M
2021-03-09 56.69 56.69 56.69 56.69 0.0M
2021-03-08 58.37 58.37 58.37 58.37 0.0M
2021-03-05 58.11 58.11 55.74 55.74 0.0M
2021-03-02 57.04 57.04 56.74 56.74 0.0M
2021-02-26 55.01 55.01 54.13 54.13 0.0M
2021-02-25 56.15 56.15 56.04 56.10 0.0M
2021-02-24 56.84 56.84 56.84 56.84 0.0M
2021-02-22 55.64 55.64 55.64 55.64 0.0M
2021-02-16 50.72 51.97 50.72 51.30 0.0M
2021-02-12 49.83 50.03 49.76 49.81 0.0M
2021-02-10 49.00 49.40 49.00 49.40 0.0M
2021-02-09 49.48 49.48 48.70 48.75 0.1M
2021-02-03 46.69 46.69 46.69 46.69 0.0M
2021-02-02 46.29 46.29 46.29 46.29 0.0M
2021-01-28 44.00 44.00 44.00 44.00 0.0M
2021-01-27 44.08 44.08 44.08 44.08 0.0M
2021-01-26 46.70 46.98 46.70 46.98 0.0M
2021-01-25 45.05 45.05 44.62 44.62 0.1M
2021-01-22 44.18 44.18 43.87 43.87 0.0M
2021-01-20 46.03 46.14 46.03 46.14 0.0M
2021-01-19 45.10 45.98 45.03 45.98 0.0M
2021-01-14 44.35 44.89 44.35 44.67 0.0M
2021-01-13 44.79 44.79 44.74 44.74 0.0M
2021-01-12 44.50 45.12 44.50 45.12 0.0M
2021-01-08 43.88 43.88 43.88 43.88 0.0M
2021-01-06 42.25 42.25 42.25 42.25 0.0M
2021-01-05 42.70 42.70 42.70 42.70 0.0M