Marathon Petroleum

MPC
🏛️ usa →
193.14
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 174.50 174.50 173.50 173.50 16.5K
09:31 173.78 174.50 173.78 174.50 4.6K
09:32 174.21 174.67 173.69 173.69 10.5K
09:33 173.56 173.56 173.00 173.00 8.8K
09:34 173.73 173.73 173.73 173.73 1.5K
09:36 174.53 175.02 174.53 175.02 24.5K
09:38 175.00 175.46 175.00 175.46 6.3K
09:39 175.65 175.65 175.65 175.65 1.4K
09:40 175.60 175.61 175.56 175.56 4.7K
09:41 175.59 175.59 175.36 175.36 2.3K
09:42 175.37 175.66 175.37 175.66 3.0K
09:43 175.65 175.81 175.54 175.65 2.4K
09:44 175.88 175.88 175.68 175.69 4.4K
09:45 175.69 175.71 175.66 175.66 3.8K
09:46 175.61 175.61 175.43 175.43 6.8K
09:47 175.50 175.50 175.12 175.21 4.9K
09:48 175.15 175.15 175.15 175.15 1.5K
09:49 175.18 175.35 175.18 175.32 5.4K
09:50 175.71 175.81 175.71 175.78 5.0K
09:51 175.83 176.07 175.76 176.07 9.2K
09:52 176.14 176.14 176.14 176.14 1.0K
09:53 176.23 176.42 176.06 176.42 3.2K
09:54 176.68 176.69 176.66 176.66 5.6K
09:55 176.66 176.71 176.45 176.58 3.9K
09:56 176.48 176.48 175.89 175.96 7.4K
09:57 175.87 176.04 175.87 176.02 3.5K
09:58 175.94 175.94 175.90 175.90 1.8K
09:59 175.90 175.90 175.64 175.64 3.0K
10:00 175.72 175.72 175.72 175.72 2.6K
10:01 176.01 176.05 175.93 176.00 5.7K
10:02 176.22 176.22 176.22 176.22 0.4K
10:03 176.18 176.45 176.18 176.45 4.9K
10:04 176.32 176.34 176.23 176.32 9.9K
10:05 176.28 176.28 176.04 176.27 5.8K
10:06 176.19 176.19 176.10 176.10 1.5K
10:07 176.21 176.21 176.21 176.21 0.8K
10:08 176.03 176.12 176.03 176.06 3.2K
10:09 175.97 176.04 175.97 176.04 2.9K
10:10 176.02 176.11 175.66 175.66 3.7K
10:11 175.66 175.66 175.51 175.51 1.7K
10:12 175.49 175.50 175.37 175.50 3.3K
10:13 175.45 175.45 175.45 175.45 0.3K
10:14 175.57 175.70 175.57 175.70 1.7K
10:15 175.55 175.55 175.45 175.45 1.4K
10:16 175.53 175.56 175.47 175.56 4.5K
10:17 175.81 175.85 175.81 175.85 2.7K
10:18 175.64 175.89 175.61 175.89 13.6K
10:19 175.84 175.85 175.84 175.85 2.8K
10:20 175.75 175.82 175.75 175.81 3.4K
10:21 175.75 175.75 175.75 175.75 2.0K
10:23 175.73 176.02 175.71 175.87 10.3K
10:24 175.77 175.77 175.63 175.63 1.4K
10:25 175.70 175.80 175.70 175.80 2.7K
10:26 175.85 175.85 175.83 175.83 0.8K
10:27 175.86 175.86 175.86 175.86 0.6K
10:28 175.93 175.93 175.71 175.89 3.4K
10:29 175.81 175.81 175.81 175.81 0.9K
10:30 175.82 175.82 175.82 175.82 1.3K
10:31 175.83 175.85 175.79 175.79 0.8K
10:32 175.82 175.82 175.58 175.58 16.0K
10:33 175.28 175.28 175.28 175.28 0.8K
10:34 175.36 175.39 175.22 175.35 1.6K
10:35 175.41 175.41 175.35 175.35 1.4K
10:36 175.34 175.34 175.34 175.34 0.5K
10:37 175.45 175.55 175.40 175.55 4.5K
10:38 175.64 175.73 175.64 175.71 1.4K
10:39 175.65 175.80 175.65 175.80 2.6K
10:40 175.74 175.77 175.74 175.77 3.3K
10:41 175.81 175.97 175.81 175.97 2.7K
10:42 175.92 175.92 175.91 175.91 1.8K
10:43 176.04 176.24 176.04 176.22 3.7K
10:44 176.28 176.51 176.28 176.51 5.6K
10:45 176.39 176.41 176.33 176.33 7.9K
10:47 176.25 176.42 176.25 176.39 2.2K
10:48 176.38 176.43 176.25 176.41 4.1K
10:49 176.44 176.49 176.34 176.34 2.9K
10:50 176.32 176.42 176.31 176.31 5.2K
10:51 176.49 176.49 176.49 176.49 1.1K
10:52 176.56 176.56 176.43 176.43 3.5K
10:53 176.45 176.51 176.45 176.51 0.6K
10:54 176.50 176.57 176.48 176.48 6.9K
10:55 176.53 176.53 176.43 176.45 2.3K
10:56 176.47 176.56 176.44 176.45 3.2K
10:57 176.45 176.53 176.33 176.36 6.8K
10:58 176.32 176.41 176.32 176.39 2.7K
10:59 176.38 176.38 176.32 176.32 2.7K
11:00 176.34 176.34 176.34 176.34 1.5K
11:01 176.14 176.14 175.96 175.96 5.2K
11:02 176.02 176.03 176.02 176.03 0.5K
11:03 175.98 176.17 175.98 176.17 3.4K
11:04 176.22 176.27 176.18 176.27 4.6K
11:06 176.38 176.42 176.38 176.39 10.0K
11:07 176.42 176.44 176.40 176.44 3.7K
11:08 176.49 176.49 176.43 176.47 3.8K
11:09 176.59 176.64 176.50 176.58 3.1K
11:10 176.53 176.53 176.40 176.49 7.1K
11:11 176.40 176.45 176.33 176.33 3.8K
11:12 176.31 176.33 176.31 176.33 4.3K
11:13 176.35 176.35 176.33 176.33 2.1K
11:14 176.28 176.31 176.20 176.20 6.6K
11:15 175.99 175.99 175.96 175.96 3.8K
11:16 175.93 176.03 175.92 175.99 3.5K
11:17 176.05 176.05 176.01 176.01 1.8K
11:18 175.99 176.02 175.97 176.02 1.9K
11:19 176.05 176.13 176.05 176.13 2.5K
11:20 176.20 176.41 176.14 176.41 4.9K
11:21 176.43 176.49 176.40 176.49 2.2K
11:22 176.47 176.50 176.41 176.41 8.1K
11:23 176.47 176.47 176.46 176.47 1.3K
11:24 176.52 176.52 176.45 176.45 2.7K
11:25 176.48 176.63 176.48 176.63 2.2K
11:26 176.61 176.61 176.50 176.50 4.0K
11:27 176.64 176.64 176.55 176.55 1.3K
11:28 176.54 176.59 176.50 176.59 4.8K
11:29 176.60 176.60 176.56 176.56 5.5K
11:30 176.62 176.62 176.62 176.62 1.1K
11:31 176.65 176.65 176.61 176.63 3.2K
11:32 176.61 176.84 176.61 176.84 7.2K
11:33 176.78 176.79 176.68 176.73 4.7K
11:34 176.73 176.76 176.61 176.61 3.4K
11:35 176.63 176.64 176.55 176.59 5.1K
11:36 176.65 176.65 176.65 176.65 2.4K
11:37 176.68 176.68 176.25 176.25 12.4K
11:38 176.14 176.15 176.10 176.10 1.7K
11:39 176.11 176.11 175.91 175.91 4.6K
11:40 175.88 175.88 175.78 175.81 12.9K
11:41 175.79 175.92 175.77 175.86 9.7K
11:42 175.81 175.86 175.67 175.82 6.7K
11:43 175.78 175.78 175.60 175.60 6.8K
11:44 175.63 175.86 175.63 175.84 13.2K
11:45 175.97 175.97 175.91 175.91 2.8K
11:46 175.96 175.99 175.96 175.99 7.5K
11:47 176.00 176.04 176.00 176.00 2.1K
11:48 176.04 176.04 176.04 176.04 1.0K
11:49 175.95 175.99 175.95 175.99 3.5K
11:50 175.92 175.92 175.90 175.90 1.8K
11:51 175.89 176.01 175.89 176.01 7.8K
11:52 175.95 175.95 175.92 175.92 2.3K
11:53 175.81 175.81 175.70 175.70 4.5K
11:54 175.67 175.89 175.64 175.89 4.4K
11:55 175.84 175.95 175.84 175.95 1.9K
11:56 175.96 176.00 175.96 176.00 3.5K
11:57 175.95 176.02 175.93 175.93 2.1K
11:58 175.97 176.00 175.97 176.00 1.1K
11:59 175.99 175.99 175.99 175.99 0.6K
12:00 175.99 176.04 175.98 176.04 3.2K
12:01 176.00 176.00 175.94 175.94 2.3K
12:02 176.00 176.43 176.00 176.35 9.5K
12:03 176.32 176.32 176.32 176.32 1.3K
12:04 176.32 176.32 176.23 176.23 4.0K
12:05 176.06 176.06 175.97 175.97 5.3K
12:08 175.96 175.96 175.96 175.96 1.4K
12:09 175.86 175.86 175.84 175.84 2.3K
12:10 175.70 175.81 175.70 175.81 5.8K
12:11 175.79 175.79 175.79 175.79 0.2K
12:12 175.79 175.79 175.74 175.74 0.7K
12:13 175.80 175.80 175.60 175.60 3.1K
12:14 175.61 175.68 175.61 175.68 2.4K
12:15 175.68 175.68 175.68 175.68 1.6K
12:17 175.67 175.74 175.62 175.62 2.5K
12:18 175.69 175.69 175.60 175.60 1.4K
12:19 175.60 175.70 175.60 175.70 4.5K
12:20 175.68 175.75 175.68 175.70 12.9K
12:21 175.65 175.65 175.55 175.55 2.0K
12:22 175.55 175.58 175.55 175.55 3.9K
12:23 175.56 175.56 175.44 175.51 4.9K
12:24 175.51 175.64 175.51 175.60 7.3K
12:25 175.60 175.66 175.60 175.66 2.6K
12:26 175.66 175.75 175.66 175.75 2.3K
12:27 175.75 175.84 175.75 175.84 2.7K
12:28 175.81 175.92 175.81 175.92 2.7K
12:29 175.87 175.87 175.87 175.87 2.7K
12:30 175.89 175.97 175.89 175.95 4.2K
12:31 175.94 175.95 175.94 175.95 2.0K
12:32 175.86 175.86 175.75 175.80 7.7K
12:33 175.81 175.85 175.81 175.83 2.8K
12:34 175.79 175.87 175.78 175.87 4.1K
12:35 175.89 176.02 175.88 175.98 6.9K
12:36 175.98 175.98 175.97 175.97 1.2K
12:37 175.92 176.15 175.92 176.11 6.4K
12:38 176.11 176.19 176.11 176.14 3.4K
12:39 176.07 176.09 176.02 176.05 5.1K
12:40 176.05 176.10 175.99 176.09 3.5K
12:41 176.09 176.09 176.09 176.09 0.3K
12:42 176.09 176.18 176.09 176.17 4.1K
12:43 176.17 176.27 176.17 176.27 2.9K
12:44 176.28 176.40 176.21 176.21 8.3K
12:45 176.22 176.33 176.15 176.33 6.6K
12:46 176.28 176.29 176.16 176.19 8.4K
12:47 176.19 176.19 176.09 176.14 6.0K
12:48 176.14 176.19 176.09 176.19 4.0K
12:49 176.23 176.55 176.23 176.55 7.0K
12:50 176.46 176.46 176.33 176.41 11.5K
12:51 176.49 176.49 176.37 176.37 7.8K
12:52 176.30 176.35 176.24 176.24 5.9K
12:53 176.34 176.38 176.22 176.22 9.7K
12:54 176.32 176.40 176.32 176.38 5.8K
12:55 176.36 176.50 176.35 176.39 18.4K
12:56 176.32 176.40 176.29 176.40 9.4K
12:57 176.34 176.36 176.28 176.32 12.0K
12:58 176.29 176.29 176.23 176.24 17.1K
12:59 176.24 176.27 176.07 176.15 31.6K
13:00 176.15 176.15 176.15 176.15 208.0K
15:59 176.05 176.05 176.05 176.05 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available