Marathon Petroleum

MPC
🏛️ usa →
192.24
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 186.00 186.00 185.18 185.22 36.2K
09:31 185.46 185.46 184.60 184.67 2.3K
09:32 184.82 184.82 184.35 184.35 2.0K
09:33 184.22 184.45 184.22 184.45 2.6K
09:34 184.39 184.39 184.39 184.39 1.0K
09:35 184.40 184.40 184.40 184.40 0.6K
09:36 184.29 184.29 184.25 184.29 0.9K
09:37 184.29 184.69 184.29 184.69 2.0K
09:38 184.67 184.67 184.67 184.67 0.4K
09:39 184.58 184.58 184.58 184.58 0.7K
09:40 184.54 184.54 184.49 184.49 1.7K
09:41 184.49 184.51 184.49 184.51 0.6K
09:42 184.51 184.74 184.51 184.56 19.5K
09:43 184.51 184.74 184.51 184.74 2.0K
09:44 184.78 185.20 184.78 185.20 2.2K
09:45 184.53 184.74 184.51 184.52 3.2K
09:46 184.76 185.00 184.53 185.00 2.9K
09:47 185.00 185.06 184.82 184.82 2.4K
09:48 184.82 184.82 184.76 184.76 0.9K
09:49 184.62 184.94 184.62 184.86 1.8K
09:50 184.77 184.77 184.77 184.77 1.1K
09:51 184.69 184.70 184.69 184.70 1.7K
09:52 184.66 184.70 184.60 184.70 1.2K
09:53 184.63 184.63 184.63 184.63 0.6K
09:54 184.49 184.49 184.49 184.49 1.2K
09:55 184.60 184.60 184.40 184.58 0.6K
09:56 184.41 184.41 184.34 184.34 1.1K
09:57 184.24 184.24 183.84 183.84 3.7K
09:58 183.85 183.86 183.85 183.86 2.0K
09:59 183.99 184.00 183.99 184.00 1.9K
10:00 184.23 184.23 184.15 184.15 2.9K
10:01 183.96 183.96 183.96 183.96 0.2K
10:02 183.95 183.95 183.71 183.71 3.2K
10:03 183.82 183.82 183.82 183.82 1.3K
10:04 183.85 183.99 183.85 183.99 1.9K
10:05 183.98 184.08 183.92 184.02 4.4K
10:06 184.04 184.04 184.04 184.04 1.0K
10:07 183.92 183.92 183.79 183.79 2.1K
10:08 183.77 183.87 183.77 183.87 2.5K
10:09 183.99 183.99 183.76 183.76 1.8K
10:11 183.81 183.85 183.81 183.85 0.8K
10:12 183.76 183.83 183.76 183.83 3.7K
10:13 184.13 184.13 184.08 184.08 1.7K
10:14 184.05 184.05 183.84 183.84 2.3K
10:15 183.95 183.95 183.95 183.95 0.4K
10:16 183.84 183.84 183.84 183.84 1.1K
10:17 183.95 183.96 183.84 183.84 1.9K
10:18 183.81 183.81 183.81 183.81 2.4K
10:20 183.59 183.65 183.44 183.65 5.1K
10:21 183.69 183.74 183.68 183.68 5.7K
10:22 183.68 183.79 183.68 183.79 1.9K
10:24 183.75 183.75 183.75 183.75 0.9K
10:25 183.76 183.96 183.76 183.96 2.9K
10:26 183.74 183.74 183.72 183.72 1.3K
10:27 183.85 183.85 183.80 183.80 1.9K
10:28 183.70 183.70 183.65 183.65 3.3K
10:30 183.74 183.80 183.70 183.79 2.7K
10:31 183.87 184.09 183.87 184.09 3.8K
10:32 184.15 184.25 184.15 184.17 3.0K
10:33 184.36 184.37 184.28 184.29 2.5K
10:34 184.28 184.28 184.28 184.28 0.4K
10:35 184.32 184.32 184.20 184.25 2.0K
10:36 184.20 184.20 184.14 184.14 0.9K
10:37 184.14 184.14 184.06 184.12 3.5K
10:38 184.10 184.10 184.10 184.10 0.7K
10:39 184.09 184.09 184.09 184.09 1.9K
10:40 184.13 184.13 184.13 184.13 0.5K
10:41 184.13 184.13 184.04 184.04 1.3K
10:42 184.04 184.04 184.04 184.04 2.4K
10:43 183.84 183.84 183.84 183.84 0.6K
10:44 183.85 183.85 183.85 183.85 0.6K
10:45 183.78 183.87 183.76 183.80 9.3K
10:46 183.70 183.70 183.70 183.70 1.7K
10:47 183.74 183.74 183.74 183.74 2.9K
10:48 183.48 183.49 183.48 183.49 4.6K
10:49 183.66 183.66 183.66 183.66 0.5K
10:50 183.49 183.49 183.46 183.46 0.8K
10:51 183.53 183.73 183.46 183.73 3.1K
10:52 183.73 183.73 183.59 183.59 1.3K
10:53 183.59 183.69 183.59 183.58 1.8K
10:54 183.71 183.71 183.58 183.71 2.6K
10:55 183.55 183.55 183.48 183.48 2.1K
10:56 183.46 183.46 183.46 183.46 0.5K
10:57 183.53 183.53 183.53 183.53 2.1K
10:58 183.57 183.57 183.48 183.48 1.3K
10:59 183.45 183.45 183.45 183.45 0.3K
11:00 183.46 183.46 183.46 183.46 1.3K
11:01 183.54 183.54 183.54 183.54 2.2K
11:02 183.49 183.54 183.41 183.46 4.0K
11:03 183.39 183.39 183.35 183.36 2.3K
11:04 183.37 183.42 183.36 183.36 3.9K
11:05 183.18 183.30 183.15 183.15 1.6K
11:06 183.17 183.82 183.17 183.47 17.9K
11:07 183.37 183.37 182.13 182.13 17.9K
11:08 182.17 182.33 182.10 182.21 7.3K
11:09 182.23 182.49 182.23 182.49 2.8K
11:10 182.42 182.43 182.19 182.19 2.9K
11:11 182.37 182.37 182.36 182.36 2.9K
11:12 182.48 182.50 182.48 182.50 0.4K
11:13 182.50 182.77 182.49 182.66 3.8K
11:14 182.54 182.74 182.50 182.74 4.1K
11:15 182.50 182.68 182.50 182.68 1.9K
11:16 182.79 182.81 182.68 182.68 1.8K
11:17 182.72 182.72 182.72 182.72 1.9K
11:18 182.77 182.77 182.77 182.77 1.7K
11:19 182.78 182.78 182.78 182.78 0.4K
11:20 182.76 182.93 182.76 182.93 8.5K
11:22 182.79 182.81 182.79 182.81 1.0K
11:23 182.88 182.88 182.84 182.84 1.2K
11:24 182.85 182.85 182.85 182.85 2.9K
11:25 182.87 183.06 182.87 183.06 2.8K
11:26 183.07 183.22 183.07 183.22 4.4K
11:27 183.24 183.30 183.24 183.30 2.8K
11:28 183.38 183.45 183.38 183.45 2.0K
11:29 183.37 183.37 183.27 183.27 1.0K
11:30 183.20 183.32 183.20 183.32 2.6K
11:31 183.47 183.54 183.38 183.54 2.6K
11:32 183.41 183.41 183.41 183.41 1.1K
11:33 183.41 183.41 183.41 183.41 0.7K
11:34 183.64 183.64 183.46 183.52 1.9K
11:35 183.52 183.52 183.52 183.52 1.3K
11:37 183.62 183.62 183.48 183.48 0.5K
11:38 183.69 183.69 183.62 183.62 2.3K
11:40 183.78 183.78 183.78 183.78 1.8K
11:41 183.84 183.84 183.84 183.84 0.8K
11:42 183.90 184.00 183.90 183.94 1.9K
11:43 184.02 184.02 183.96 183.99 10.2K
11:44 183.90 183.94 183.90 183.94 1.2K
11:45 183.94 183.94 183.94 183.94 1.5K
11:46 183.94 183.94 183.94 183.94 3.0K
11:47 183.86 183.86 183.86 183.86 0.6K
11:49 183.89 183.89 183.72 183.72 1.5K
11:50 183.82 183.93 183.82 183.93 5.5K
11:51 183.87 183.91 183.83 183.87 5.3K
11:53 183.79 183.79 183.66 183.66 3.0K
11:54 183.85 183.85 183.85 183.85 0.2K
11:55 183.78 183.78 183.78 183.78 0.8K
11:56 183.77 183.77 183.62 183.62 2.0K
11:58 183.86 183.86 183.82 183.82 1.3K
11:59 183.88 183.91 183.88 183.91 1.7K
12:00 183.85 183.85 183.66 183.69 1.4K
12:01 183.78 183.78 183.72 183.75 1.5K
12:02 183.82 183.82 183.77 183.77 1.0K
12:04 183.80 183.80 183.70 183.73 1.8K
12:05 183.69 183.69 183.69 183.69 1.2K
12:07 183.54 183.56 183.54 183.56 1.6K
12:08 183.47 183.47 183.47 183.47 1.1K
12:10 183.55 183.55 183.46 183.46 2.3K
12:11 183.50 183.50 183.46 183.47 1.1K
12:12 183.56 183.58 183.56 183.57 3.1K
12:13 183.57 183.62 183.48 183.48 2.2K
12:14 183.62 183.62 183.57 183.57 0.8K
12:15 183.56 183.56 183.48 183.48 2.6K
12:17 183.43 183.43 183.42 183.42 0.8K
12:18 183.55 183.55 183.49 183.49 1.0K
12:19 183.52 183.52 183.50 183.50 2.7K
12:20 183.34 183.34 183.34 183.34 3.5K
12:21 183.26 183.26 183.18 183.18 1.1K
12:22 183.12 183.12 183.12 183.12 0.9K
12:24 183.19 183.19 183.11 183.11 1.8K
12:25 183.14 183.14 183.14 183.14 0.8K
12:26 183.11 183.11 183.11 183.11 1.0K
12:28 183.16 183.16 183.16 183.16 1.0K
12:29 183.19 183.19 183.14 183.14 1.2K
12:30 183.14 183.14 183.14 183.14 2.3K
12:32 183.18 183.18 183.18 183.18 2.1K
12:33 183.23 183.24 183.23 183.24 1.3K
12:34 183.25 183.25 183.23 183.25 2.7K
12:35 183.30 183.30 183.30 183.30 1.4K
12:36 183.32 183.32 183.32 183.32 0.3K
12:37 183.37 183.37 183.37 183.37 1.3K
12:38 183.40 183.56 183.40 183.56 2.2K
12:39 183.70 183.70 183.70 183.70 2.5K
12:41 183.67 183.67 183.67 183.66 0.7K
12:42 183.72 183.72 183.72 183.72 0.3K
12:43 183.74 183.74 183.72 183.72 2.6K
12:44 183.72 183.72 183.72 183.72 1.3K
12:46 183.75 183.75 183.61 183.61 4.1K
12:47 183.49 183.51 183.49 183.51 2.7K
12:48 183.45 183.45 183.31 183.31 2.4K
12:50 183.32 183.32 183.32 183.32 0.7K
12:51 183.25 183.29 183.25 183.25 2.9K
12:53 183.23 183.27 183.23 183.27 1.0K
12:54 183.33 183.33 183.33 183.33 1.0K
12:56 183.23 183.23 183.23 183.23 0.9K
12:57 183.31 183.31 183.27 183.27 1.4K
12:58 183.27 183.34 183.24 183.33 1.4K
12:59 183.34 183.34 183.32 183.32 0.9K
13:00 183.26 183.38 183.26 183.38 5.4K
13:04 183.31 183.31 183.31 183.31 1.0K
13:05 183.33 183.33 183.24 183.24 1.9K
13:06 183.24 183.24 183.24 183.24 0.2K
13:07 183.16 183.16 183.16 183.16 1.1K
13:08 183.16 183.16 183.03 183.03 1.8K
13:09 183.13 183.15 183.13 183.13 3.6K
13:10 183.08 183.14 183.08 183.14 2.6K
13:12 183.33 183.33 183.23 183.23 1.7K
13:13 183.19 183.19 183.18 183.18 0.3K
13:14 183.13 183.13 183.13 183.13 1.7K
13:15 183.16 183.24 183.16 183.24 3.5K
13:18 183.16 183.18 183.16 183.16 1.6K
13:19 183.09 183.18 183.09 183.18 3.3K
13:20 183.12 183.18 183.12 183.18 1.3K
13:21 183.20 183.20 183.10 183.13 2.6K
13:22 183.13 183.13 183.13 183.13 0.3K
13:23 183.17 183.17 183.17 183.17 1.6K
13:24 183.13 183.13 183.13 183.13 0.6K
13:25 183.11 183.11 183.06 183.09 3.3K
13:26 183.00 183.00 182.81 182.81 2.0K
13:27 182.83 182.85 182.81 182.81 2.9K
13:28 182.78 182.78 182.78 182.78 0.4K
13:29 182.83 182.92 182.83 182.89 5.0K
13:30 182.73 182.83 182.73 182.83 1.7K
13:31 182.89 182.96 182.89 182.96 2.2K
13:33 182.90 182.90 182.90 182.90 0.7K
13:34 182.93 182.93 182.91 182.91 4.3K
13:36 182.94 182.94 182.91 182.91 1.0K
13:37 183.00 183.02 183.00 183.02 2.7K
13:38 183.00 183.02 183.00 183.00 9.3K
13:39 183.03 183.08 183.00 183.04 3.2K
13:40 183.04 183.04 183.04 183.04 1.1K
13:41 182.95 183.00 182.89 182.89 7.3K
13:42 182.92 182.92 182.85 182.85 3.4K
13:43 182.86 182.88 182.80 182.80 1.9K
13:44 182.98 183.00 182.96 183.00 2.6K
13:46 183.01 183.03 183.00 183.03 2.8K
13:48 183.00 183.02 183.00 183.02 5.7K
13:49 183.00 183.10 183.00 183.10 10.7K
13:50 183.12 183.12 183.12 183.12 2.7K
13:52 183.07 183.07 183.07 183.07 1.8K
13:53 182.97 182.97 182.97 182.97 0.6K
13:55 183.01 183.01 182.92 183.01 2.4K
13:56 183.09 183.11 183.09 183.11 2.7K
13:57 183.21 183.21 183.21 183.21 0.3K
13:58 183.27 183.38 183.27 183.35 6.5K
13:59 183.46 183.47 183.40 183.40 3.2K
14:00 183.46 183.51 183.46 183.50 3.7K
14:01 183.47 183.52 183.36 183.36 3.9K
14:02 183.40 183.50 183.40 183.50 6.5K
14:03 183.57 183.57 183.51 183.51 1.1K
14:04 183.50 183.50 183.49 183.49 2.4K
14:05 183.49 183.50 183.49 183.49 5.3K
14:06 183.53 183.62 183.48 183.60 11.7K
14:07 183.59 183.59 183.51 183.51 1.5K
14:08 183.44 183.44 183.44 183.44 1.8K
14:09 183.50 183.51 183.49 183.49 0.9K
14:10 183.42 183.44 183.41 183.44 2.0K
14:11 183.36 183.36 183.36 183.36 1.3K
14:13 183.29 183.42 183.29 183.42 2.0K
14:14 183.39 183.39 183.34 183.34 2.3K
14:15 183.32 183.43 183.32 183.43 1.2K
14:16 183.47 183.47 183.39 183.39 0.4K
14:17 183.39 183.39 183.36 183.36 1.3K
14:19 183.36 183.36 183.36 183.36 0.3K
14:20 183.35 183.39 183.34 183.34 3.5K
14:21 183.32 183.38 183.32 183.38 9.6K
14:22 183.42 183.44 183.39 183.40 7.1K
14:23 183.45 183.55 183.45 183.55 2.2K
14:24 183.77 183.77 183.77 183.77 1.1K
14:25 183.76 183.86 183.76 183.86 2.4K
14:26 183.94 183.94 183.94 183.94 0.7K
14:27 183.94 183.95 183.81 183.86 1.9K
14:28 183.86 183.86 183.73 183.73 7.4K
14:29 183.71 183.74 183.60 183.62 4.5K
14:30 183.65 183.80 183.65 183.79 3.4K
14:31 183.92 183.92 183.92 183.92 0.6K
14:32 184.00 184.00 183.91 183.91 4.7K
14:33 183.92 183.98 183.90 183.97 3.6K
14:34 183.97 184.04 183.97 184.04 1.7K
14:35 184.00 184.04 184.00 184.04 1.7K
14:36 183.99 184.05 183.99 184.02 5.2K
14:37 184.00 184.08 184.00 184.08 15.3K
14:39 184.19 184.19 184.19 184.19 0.3K
14:40 184.23 184.37 184.23 184.36 7.6K
14:41 184.38 184.46 184.38 184.46 2.0K
14:42 184.48 184.48 184.48 184.48 0.7K
14:43 184.40 184.40 184.35 184.35 2.7K
14:44 184.34 184.34 184.20 184.20 2.3K
14:45 184.19 184.19 184.19 184.19 0.5K
14:46 184.30 184.35 184.30 184.35 1.9K
14:47 184.35 184.41 184.29 184.35 1.8K
14:48 184.23 184.23 184.23 184.23 0.7K
14:49 184.29 184.36 184.29 184.36 1.3K
14:50 184.32 184.40 184.32 184.40 1.7K
14:51 184.46 184.47 184.23 184.34 20.6K
14:52 184.50 184.57 184.47 184.57 5.0K
14:53 184.57 184.65 184.57 184.64 1.9K
14:54 184.69 184.69 184.64 184.69 0.8K
14:55 184.64 184.64 184.64 184.64 2.0K
14:56 184.64 184.81 184.64 184.81 2.0K
14:57 184.78 184.78 184.61 184.69 6.6K
14:58 184.74 184.74 184.64 184.72 1.4K
14:59 184.78 184.78 184.78 184.78 0.5K
15:00 184.79 184.91 184.79 184.91 2.3K
15:01 184.93 184.94 184.88 184.94 1.5K
15:03 185.01 185.01 185.00 185.00 1.7K
15:04 185.04 185.07 185.01 185.07 9.5K
15:05 185.02 185.08 185.02 185.08 2.8K
15:06 185.15 185.15 185.12 185.12 3.4K
15:07 185.14 185.27 185.14 185.27 6.3K
15:08 185.33 185.36 185.28 185.33 6.6K
15:09 185.37 185.41 185.24 185.24 12.6K
15:10 185.25 185.30 185.17 185.17 3.9K
15:11 185.10 185.14 185.09 185.14 2.7K
15:12 185.14 185.24 185.10 185.13 5.4K
15:13 185.17 185.18 185.17 185.17 0.9K
15:14 185.30 185.30 185.23 185.23 1.5K
15:15 185.25 185.25 185.15 185.15 2.6K
15:16 185.17 185.17 185.17 185.17 0.9K
15:17 185.11 185.16 185.11 185.16 1.7K
15:18 185.17 185.28 185.13 185.25 2.3K
15:19 185.27 185.29 185.27 185.29 1.1K
15:20 185.30 185.33 185.29 185.33 2.7K
15:21 185.33 185.35 185.33 185.33 8.4K
15:22 185.36 185.36 185.32 185.36 2.9K
15:23 185.36 185.44 185.36 185.44 3.8K
15:24 185.45 185.45 185.29 185.29 10.6K
15:25 185.34 185.44 185.28 185.44 6.7K
15:26 185.44 185.51 185.44 185.51 4.4K
15:27 185.44 185.44 185.44 185.44 0.8K
15:28 185.33 185.41 185.33 185.41 4.1K
15:29 185.43 185.46 185.42 185.46 2.5K
15:30 185.56 185.56 185.51 185.52 3.4K
15:31 185.55 185.55 185.53 185.53 2.7K
15:32 185.46 185.52 185.46 185.52 1.1K
15:33 185.51 185.51 185.37 185.37 4.8K
15:34 185.34 185.35 185.29 185.29 3.4K
15:35 185.25 185.25 185.20 185.20 2.4K
15:36 185.20 185.22 185.16 185.17 3.3K
15:37 185.14 185.15 185.06 185.06 3.6K
15:38 185.08 185.11 184.96 185.11 4.7K
15:39 185.12 185.25 185.12 185.25 5.6K
15:40 185.30 185.33 185.30 185.33 3.2K
15:41 185.43 185.43 185.23 185.23 3.9K
15:42 185.15 185.15 185.11 185.14 4.7K
15:43 185.18 185.34 185.18 185.34 3.8K
15:44 185.36 185.36 185.36 185.36 2.1K
15:45 185.39 185.41 185.39 185.41 2.3K
15:46 185.42 185.60 185.41 185.60 11.0K
15:47 185.60 185.60 185.47 185.47 8.1K
15:48 185.48 185.48 185.42 185.42 6.8K
15:49 185.45 185.57 185.45 185.54 9.1K
15:50 185.53 185.67 185.53 185.55 24.7K
15:51 185.38 185.42 185.29 185.33 13.8K
15:52 185.30 185.30 185.30 185.30 0.9K
15:53 185.30 185.34 185.22 185.24 5.3K
15:54 185.24 185.48 185.24 185.48 11.0K
15:55 185.51 185.54 185.28 185.45 18.4K
15:56 185.34 185.42 185.33 185.34 12.6K
15:57 185.34 185.34 185.14 185.14 14.6K
15:58 185.17 185.19 185.06 185.14 27.8K
15:59 185.15 185.18 185.03 185.03 449.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available