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
2022-12-29 115.86 115.86 115.67 115.67 0.0M
2022-12-28 116.84 116.84 114.04 114.04 0.0M
2022-12-22 111.73 111.97 111.65 111.97 0.0M
2022-12-21 114.62 114.62 113.83 113.88 0.0M
2022-12-20 111.71 113.46 111.71 113.14 0.0M
2022-12-19 109.75 111.47 109.75 111.47 0.0M
2022-12-16 108.00 109.65 108.00 108.54 0.0M
2022-12-15 109.90 109.90 109.17 109.44 0.0M
2022-12-14 111.69 111.69 111.69 111.69 0.0M
2022-12-13 112.71 112.71 111.60 111.60 0.0M
2022-12-12 107.30 108.74 107.30 108.74 0.0M
2022-12-09 109.67 109.67 109.67 109.67 0.0M
2022-12-08 109.00 110.72 109.00 110.72 0.0M
2022-12-07 109.41 109.86 109.41 109.86 0.0M
2022-12-06 111.66 113.10 110.13 110.13 0.0M
2022-12-05 118.08 118.08 114.55 114.55 0.0M
2022-12-02 119.72 120.96 118.40 118.40 0.0M
2022-12-01 122.70 122.70 121.32 121.61 0.0M
2022-11-30 124.51 124.51 122.14 122.14 0.0M
2022-11-29 122.70 124.32 122.70 123.96 0.0M
2022-11-28 122.50 124.03 122.26 123.48 0.0M
2022-11-25 126.24 127.35 126.22 126.90 0.0M
2022-11-23 124.55 126.37 124.55 125.07 0.0M
2022-11-22 122.00 125.06 122.00 125.06 0.0M
2022-11-21 119.97 119.97 116.82 116.82 0.0M
2022-11-18 118.69 120.53 117.98 119.59 0.0M
2022-11-17 118.19 118.86 118.19 118.43 0.0M
2022-11-16 118.23 119.97 118.23 119.67 0.0M
2022-11-15 120.88 120.88 119.05 119.11 0.0M
2022-11-14 121.12 122.71 121.12 122.54 0.0M
2022-11-11 120.75 122.59 120.72 122.59 0.0M
2022-11-10 118.44 118.75 116.96 118.70 0.0M
2022-11-09 118.44 118.97 117.62 117.62 0.0M
2022-11-08 119.43 119.43 118.69 118.99 0.0M
2022-11-07 118.18 120.02 118.08 119.67 0.0M
2022-11-04 120.32 120.65 117.01 117.01 0.0M
2022-11-03 114.73 118.00 113.87 117.89 0.0M
2022-11-02 119.08 119.08 115.76 117.56 0.0M
2022-11-01 113.84 118.03 113.71 117.95 0.0M
2022-10-31 112.22 115.01 112.22 113.20 0.0M
2022-10-28 114.60 114.60 113.31 113.36 0.0M
2022-10-27 114.58 115.40 114.58 115.20 0.0M
2022-10-26 112.11 112.11 110.94 110.94 0.0M
2022-10-25 110.74 110.74 109.68 110.68 0.0M
2022-10-24 111.53 111.71 110.80 110.80 0.0M
2022-10-21 109.82 109.82 108.40 108.40 0.0M
2022-10-20 109.93 111.33 109.93 111.33 0.0M
2022-10-19 108.21 109.59 108.21 108.82 0.0M
2022-10-18 106.92 107.74 106.92 107.41 0.0M
2022-10-17 105.96 106.85 105.79 106.00 0.0M
2022-10-14 108.41 109.85 106.31 106.89 0.0M
2022-10-13 103.79 107.74 103.79 107.74 0.0M
2022-10-12 103.06 103.43 102.74 102.74 0.0M
2022-10-11 104.77 104.77 103.05 104.00 0.0M
2022-10-10 107.38 108.25 105.91 105.91 0.0M
2022-10-07 108.30 108.40 106.09 107.47 0.0M
2022-10-06 106.83 107.14 106.77 107.14 0.0M
2022-10-05 107.27 107.30 104.93 106.96 0.0M
2022-10-04 104.50 106.52 104.50 106.52 0.0M
2022-10-03 102.41 102.41 101.26 101.59 0.0M
2022-09-30 98.24 100.69 98.24 100.69 0.0M
2022-09-29 99.50 99.50 98.82 99.01 0.0M
2022-09-28 93.36 94.95 93.36 94.95 0.0M
2022-09-27 92.13 93.27 91.78 93.11 0.0M
2022-09-26 90.80 92.61 90.80 91.99 0.0M
2022-09-23 92.70 92.70 90.22 90.22 0.0M
2022-09-22 94.67 96.44 94.67 95.87 0.0M
2022-09-21 97.20 99.01 96.85 97.05 0.0M
2022-09-20 95.40 96.19 95.40 96.19 0.0M
2022-09-16 95.95 95.96 95.14 95.96 0.0M
2022-09-15 96.96 96.96 95.04 95.04 0.0M
2022-09-14 98.80 99.94 98.06 99.43 0.0M
2022-09-13 98.34 99.53 98.34 98.35 0.0M
2022-09-12 101.23 101.23 100.43 101.10 0.0M
2022-09-09 100.15 100.15 99.16 99.25 0.0M
2022-09-08 98.72 98.72 98.72 98.72 0.0M
2022-09-07 96.58 97.77 96.58 97.77 0.0M
2022-09-06 99.95 99.95 97.82 97.82 0.0M
2022-09-02 98.88 99.49 98.88 99.49 0.0M
2022-09-01 99.41 99.41 97.02 97.17 0.0M
2022-08-31 99.44 102.12 99.44 101.82 0.0M
2022-08-30 103.30 103.53 101.51 101.65 0.0M
2022-08-26 106.03 106.07 105.16 105.16 0.0M
2022-08-25 105.05 105.55 105.05 105.54 0.0M
2022-08-24 103.88 104.46 103.88 104.46 0.0M
2022-08-23 101.87 103.52 101.87 103.21 0.0M
2022-08-22 100.00 100.68 99.28 100.68 0.0M
2022-08-19 100.35 101.34 100.35 101.02 0.0M
2022-08-18 99.78 100.83 99.78 100.12 0.0M
2022-08-17 96.32 98.09 96.01 98.03 0.0M
2022-08-16 96.58 96.59 96.58 96.59 0.0M
2022-08-15 94.48 95.13 94.00 95.13 0.0M
2022-08-12 96.50 96.94 96.46 96.82 0.0M
2022-08-11 95.58 95.58 95.58 95.58 0.0M
2022-08-10 94.20 94.36 92.60 92.77 0.0M
2022-08-09 91.70 93.50 91.70 93.04 0.0M
2022-08-08 90.62 91.10 90.23 91.10 0.0M
2022-08-05 89.06 91.03 89.06 90.90 0.0M
2022-08-04 92.00 92.43 89.90 90.26 0.0M
2022-08-03 94.49 96.34 94.49 94.71 0.0M
2022-08-02 91.05 94.13 91.05 94.13 0.0M
2022-08-01 90.11 90.24 88.78 89.75 0.0M
2022-07-29 90.71 91.00 90.43 91.00 0.0M
2022-07-28 91.00 91.72 89.06 89.06 0.0M
2022-07-27 88.87 88.87 88.87 88.87 0.0M
2022-07-26 89.82 89.82 88.27 88.70 0.0M
2022-07-25 86.80 87.40 86.80 87.40 0.0M
2022-07-22 86.59 86.59 86.25 86.25 0.0M
2022-07-21 86.25 86.25 83.96 83.96 0.0M
2022-07-20 87.39 87.39 87.17 87.17 0.0M
2022-07-19 85.18 87.62 85.18 87.07 0.0M
2022-07-18 86.39 87.51 86.01 86.85 0.0M
2022-07-15 82.73 82.81 82.54 82.81 0.0M
2022-07-14 78.79 78.79 78.79 78.79 0.0M
2022-07-13 81.64 83.55 81.64 83.19 0.0M
2022-07-12 81.59 82.84 81.59 82.84 0.0M
2022-07-11 82.28 83.14 82.28 82.36 0.0M
2022-07-08 85.11 85.11 83.25 83.91 0.0M
2022-07-07 82.48 83.16 81.85 83.16 0.0M
2022-07-06 80.91 81.55 77.99 77.99 0.0M
2022-07-05 82.57 82.70 80.36 80.59 0.0M
2022-07-01 83.00 83.44 81.23 82.30 0.0M
2022-06-30 82.89 84.07 81.72 82.63 0.0M
2022-06-29 89.71 89.71 85.11 85.11 0.0M
2022-06-28 89.52 91.13 89.06 89.06 0.0M
2022-06-27 87.27 88.20 86.96 88.00 0.0M
2022-06-24 85.90 87.66 85.90 87.66 0.0M
2022-06-23 90.22 90.22 86.00 86.00 0.0M
2022-06-22 87.63 90.06 87.63 90.06 0.0M
2022-06-21 89.98 92.65 89.86 91.58 0.0M
2022-06-17 91.74 91.92 86.32 86.91 0.0M
2022-06-16 96.54 97.14 93.75 94.28 0.0M
2022-06-15 102.98 103.06 99.70 99.70 0.0M
2022-06-14 104.88 106.22 104.88 105.36 0.0M
2022-06-13 105.02 105.37 101.54 102.76 0.0M
2022-06-10 109.70 109.70 107.46 107.84 0.0M
2022-06-09 111.87 113.41 111.53 112.65 0.0M
2022-06-08 113.92 114.16 113.03 113.56 0.0M
2022-06-07 108.78 111.55 108.78 111.11 0.0M
2022-06-06 105.83 108.62 105.83 108.26 0.0M
2022-06-01 102.91 103.55 101.82 101.82 0.0M
2022-05-31 102.25 104.25 102.25 103.28 0.0M
2022-05-27 99.69 102.44 99.69 102.44 0.0M
2022-05-26 99.50 100.24 98.92 99.63 0.0M
2022-05-25 97.75 99.98 97.75 99.70 0.0M
2022-05-24 95.80 96.22 95.64 95.97 0.0M
2022-05-23 97.79 98.66 97.55 98.46 0.0M
2022-05-20 95.85 97.36 95.46 95.46 0.0M
2022-05-19 94.26 95.73 94.25 95.55 0.0M
2022-05-18 97.98 98.11 96.58 96.58 0.0M
2022-05-17 97.83 97.83 95.99 95.99 0.0M
2022-05-16 95.50 97.55 95.50 96.91 0.0M
2022-05-13 94.10 96.17 94.10 96.17 0.0M
2022-05-12 91.90 92.76 91.26 92.76 0.0M
2022-05-11 93.34 95.25 93.16 94.58 0.0M
2022-05-10 91.50 94.74 91.50 91.59 0.0M
2022-05-09 93.60 93.90 91.73 91.73 0.0M
2022-05-06 95.12 95.36 92.99 94.60 0.0M
2022-05-05 96.38 96.72 93.33 93.80 0.0M
2022-05-04 94.05 94.24 93.13 93.73 0.0M
2022-05-03 88.65 92.22 88.65 92.15 0.0M
2022-04-29 90.01 90.01 90.01 90.01 0.0M
2022-04-28 88.11 88.11 87.14 87.14 0.0M
2022-04-27 85.71 85.71 85.40 85.40 0.0M
2022-04-26 85.23 86.09 84.49 85.15 0.0M
2022-04-25 84.58 84.58 82.50 82.50 0.0M
2022-04-22 88.30 89.15 87.93 88.95 0.0M
2022-04-21 91.93 92.97 91.93 92.46 0.0M
2022-04-20 91.59 91.78 90.68 91.23 0.0M
2022-04-19 90.86 91.11 90.86 90.92 0.0M
2022-04-14 87.81 88.17 87.81 88.00 0.0M
2022-04-13 86.67 86.71 86.67 86.71 0.0M
2022-04-12 86.41 87.18 86.41 87.02 0.0M
2022-04-11 86.49 86.49 85.24 85.57 0.0M
2022-04-08 86.71 87.48 85.75 87.48 0.0M
2022-04-07 85.25 85.25 85.08 85.08 0.0M
2022-04-06 85.90 85.90 84.30 85.22 0.0M
2022-04-05 85.71 86.26 85.65 85.65 0.0M
2022-04-04 85.51 85.73 84.78 84.96 0.0M
2022-04-01 85.28 86.11 84.86 85.20 0.0M
2022-03-31 84.15 86.87 84.15 86.52 0.0M
2022-03-30 83.50 85.11 83.50 84.92 0.0M
2022-03-29 80.45 82.16 80.45 81.90 0.0M
2022-03-28 82.23 82.38 81.03 82.38 0.0M
2022-03-25 81.39 81.79 81.00 81.67 0.4M
2022-03-24 80.59 81.51 80.56 81.32 0.0M
2022-03-23 80.41 80.41 80.41 80.41 0.0M
2022-03-22 80.11 80.24 79.38 79.38 0.0M
2022-03-21 79.81 80.19 79.49 79.72 0.0M
2022-03-18 77.13 77.25 76.84 77.25 0.0M
2022-03-17 76.07 76.94 74.86 76.54 0.0M
2022-03-16 75.61 75.80 75.27 75.35 0.0M
2022-03-15 74.92 74.92 73.40 74.68 0.0M
2022-03-14 78.00 78.44 76.05 76.65 0.0M
2022-03-11 77.86 79.86 77.62 78.20 0.0M
2022-03-10 75.50 77.34 75.47 77.34 0.0M
2022-03-09 75.00 76.33 74.01 76.33 0.0M
2022-03-08 76.83 77.74 76.14 77.08 0.0M
2022-03-07 78.18 78.59 75.10 75.37 0.0M
2022-03-04 76.36 77.20 76.36 76.83 0.0M
2022-03-03 76.95 78.35 76.87 77.83 0.0M
2022-03-02 76.18 76.86 74.39 75.11 0.0M
2022-03-01 78.49 78.95 76.30 76.30 0.0M
2022-02-28 75.16 77.42 75.16 77.42 0.0M
2022-02-25 75.25 76.51 75.18 75.99 0.0M
2022-02-24 75.59 77.14 74.32 74.87 0.0M
2022-02-23 76.49 76.49 76.49 76.49 0.0M
2022-02-22 78.46 78.46 76.40 76.40 0.0M
2022-02-18 76.26 77.49 76.26 77.49 0.0M
2022-02-17 77.80 77.80 76.99 77.27 0.0M
2022-02-16 79.88 79.94 78.80 78.90 0.0M
2022-02-15 77.27 78.61 77.03 78.61 0.0M
2022-02-14 79.48 79.84 78.78 78.78 0.0M
2022-02-11 79.79 81.36 79.79 81.29 0.0M
2022-02-10 79.84 80.89 79.63 80.89 0.0M
2022-02-09 80.37 80.55 80.12 80.28 0.0M
2022-02-08 79.87 80.08 78.80 79.02 0.0M
2022-02-07 77.47 79.82 77.47 79.82 0.0M
2022-02-04 78.00 78.83 77.02 77.62 0.0M
2022-02-03 78.49 78.70 78.02 78.29 0.0M
2022-02-02 74.02 77.60 74.02 77.20 0.8M
2022-02-01 71.48 73.35 71.22 73.07 0.0M
2022-01-31 71.51 71.55 70.34 71.54 0.0M
2022-01-28 71.80 71.80 70.74 70.74 0.0M
2022-01-27 73.00 73.11 72.68 73.03 0.0M
2022-01-26 73.15 73.16 72.39 72.39 0.0M
2022-01-25 69.78 70.75 69.07 70.75 0.0M
2022-01-24 69.10 69.61 67.58 69.12 0.0M
2022-01-21 71.27 71.27 69.95 69.95 0.0M
2022-01-20 73.58 73.91 73.53 73.91 0.0M
2022-01-19 75.38 75.38 73.78 73.78 0.0M
2022-01-18 75.23 75.51 73.97 73.97 0.0M
2022-01-14 73.38 73.78 73.38 73.78 0.0M
2022-01-13 73.40 73.64 73.11 73.46 0.0M
2022-01-12 73.00 73.30 72.77 72.77 0.0M
2022-01-11 71.25 71.87 71.25 71.82 0.0M
2022-01-10 71.10 71.29 70.03 70.22 0.0M
2022-01-07 70.10 70.50 70.10 70.39 0.0M
2022-01-06 69.34 69.94 68.99 69.25 0.0M
2022-01-05 68.99 69.67 68.98 69.08 0.0M
2022-01-04 66.19 67.31 66.19 67.31 0.0M