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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 63.29 64.33 63.29 63.99 3.5M
2021-12-30 64.05 64.67 63.39 63.43 4.0M
2021-12-29 64.20 64.62 63.70 63.95 5.3M
2021-12-28 64.40 65.17 64.24 64.37 4.8M
2021-12-27 62.59 64.09 62.17 64.08 4.3M
2021-12-23 63.75 64.53 63.02 63.04 4.7M
2021-12-22 63.50 64.06 62.97 63.10 5.2M
2021-12-21 61.65 63.73 61.60 63.42 5.7M
2021-12-20 60.95 61.46 59.96 60.91 7.1M
2021-12-17 62.58 63.23 61.31 62.45 13.8M
2021-12-16 63.28 64.18 62.69 62.77 6.1M
2021-12-15 62.26 62.92 61.08 62.48 5.6M
2021-12-14 61.48 63.51 61.13 62.45 5.7M
2021-12-13 62.93 63.29 61.72 61.81 5.4M
2021-12-10 63.97 64.13 62.76 63.69 4.7M
2021-12-09 63.22 63.78 62.99 63.34 5.4M
2021-12-08 64.41 65.24 63.87 64.06 5.4M
2021-12-07 63.69 65.41 63.69 64.23 7.3M
2021-12-06 62.80 63.79 61.63 62.86 5.9M
2021-12-03 64.19 64.24 61.37 61.67 8.0M
2021-12-02 60.91 63.47 60.56 63.33 6.3M
2021-12-01 62.57 63.88 60.84 60.91 6.6M
2021-11-30 60.31 61.33 59.75 60.85 14.3M
2021-11-29 62.98 64.19 61.34 61.78 6.2M
2021-11-26 60.97 62.03 59.55 61.35 5.8M
2021-11-24 63.16 64.92 63.12 64.55 5.2M
2021-11-23 62.42 63.99 62.26 63.85 7.0M
2021-11-22 60.20 62.52 60.20 61.69 6.3M
2021-11-19 61.36 62.10 60.18 60.28 7.8M
2021-11-18 63.41 64.02 62.00 62.70 6.9M
2021-11-17 64.02 65.10 63.34 63.58 5.5M
2021-11-16 65.71 65.85 64.51 64.84 5.3M
2021-11-15 66.17 67.10 65.45 66.12 6.2M
2021-11-12 65.58 66.23 65.43 65.80 4.0M
2021-11-11 65.61 66.79 65.52 66.00 5.2M
2021-11-10 66.56 67.33 65.28 65.52 6.6M
2021-11-09 65.71 67.27 65.66 67.13 6.2M
2021-11-08 66.45 67.10 65.63 65.67 5.4M
2021-11-05 64.73 66.05 64.13 65.81 10.1M
2021-11-04 64.44 64.52 62.32 63.57 9.3M
2021-11-03 64.24 64.33 63.17 63.68 7.8M
2021-11-02 67.01 68.78 64.07 64.64 8.0M
2021-11-01 66.47 67.41 66.43 67.26 4.8M
2021-10-29 66.78 66.79 65.49 65.93 7.7M
2021-10-28 66.04 67.24 65.97 66.67 5.5M
2021-10-27 67.75 67.86 66.07 66.15 6.5M
2021-10-26 68.28 68.78 67.57 68.47 5.5M
2021-10-25 68.00 68.71 67.58 68.20 4.7M
2021-10-22 67.19 67.63 66.52 67.52 4.0M
2021-10-21 66.93 67.99 66.43 67.03 5.8M
2021-10-20 66.00 67.35 65.78 67.21 5.2M
2021-10-19 67.00 67.21 66.45 66.83 4.9M
2021-10-18 67.31 67.42 66.04 66.40 4.9M
2021-10-15 67.51 67.92 66.64 66.80 6.2M
2021-10-14 66.26 67.00 65.63 66.68 6.8M
2021-10-13 64.30 65.42 63.70 65.26 5.1M
2021-10-12 64.50 65.35 64.25 64.74 6.5M
2021-10-11 66.00 66.14 64.49 64.56 4.8M
2021-10-08 64.02 65.26 63.92 65.16 6.4M
2021-10-07 63.52 64.35 63.37 63.50 6.0M
2021-10-06 62.49 63.40 61.44 62.86 9.1M
2021-10-05 63.41 64.34 62.15 63.25 7.9M
2021-10-04 63.92 64.69 62.89 63.02 9.1M
2021-10-01 62.00 63.60 61.91 63.56 6.9M
2021-09-30 61.97 63.03 61.52 61.81 6.5M
2021-09-29 62.68 62.68 61.74 61.93 5.0M
2021-09-28 63.84 63.94 62.32 62.51 6.1M
2021-09-27 62.99 63.80 62.79 63.09 7.5M
2021-09-24 61.34 62.28 61.01 61.89 3.9M
2021-09-23 59.95 61.92 59.76 61.80 5.9M
2021-09-22 58.81 60.73 58.51 59.91 7.6M
2021-09-21 58.04 58.36 56.67 57.84 4.5M
2021-09-20 57.10 58.31 56.08 57.13 6.9M
2021-09-17 58.85 59.54 58.47 58.86 7.6M
2021-09-16 59.54 59.72 58.75 59.10 4.1M
2021-09-15 58.21 59.68 58.15 59.57 6.9M
2021-09-14 59.32 59.34 57.44 57.56 5.6M
2021-09-13 57.63 58.64 57.58 58.61 5.9M
2021-09-10 58.19 58.23 56.53 56.87 4.9M
2021-09-09 56.67 58.14 56.51 57.25 5.0M
2021-09-08 58.86 59.25 57.06 57.11 7.4M
2021-09-07 58.28 59.72 58.06 58.57 5.0M
2021-09-03 57.72 58.49 57.50 58.24 5.0M
2021-09-02 57.84 58.67 57.37 57.90 5.4M
2021-09-01 59.10 59.41 57.02 57.25 6.5M
2021-08-31 58.58 59.82 58.58 59.27 6.5M
2021-08-30 60.33 60.49 58.87 58.93 6.1M
2021-08-27 58.79 60.53 58.79 60.02 6.6M
2021-08-26 58.74 58.89 58.01 58.09 5.0M
2021-08-25 57.91 59.20 57.50 58.63 5.3M
2021-08-24 57.30 58.36 57.04 57.96 4.6M
2021-08-23 55.94 56.98 55.79 56.82 4.5M
2021-08-20 53.64 54.90 53.47 54.77 6.0M
2021-08-19 55.44 55.92 53.55 54.23 8.2M
2021-08-18 56.98 57.84 56.21 56.28 4.4M
2021-08-17 57.42 58.27 56.73 57.10 5.8M
2021-08-16 58.31 58.98 57.88 58.38 5.6M
2021-08-13 59.58 59.91 59.08 59.15 3.6M
2021-08-12 58.94 59.58 58.44 59.54 5.0M
2021-08-11 58.30 59.22 58.08 59.14 4.9M
2021-08-10 57.70 58.67 57.46 58.48 6.1M
2021-08-09 56.53 57.88 56.45 57.22 5.5M
2021-08-06 57.34 57.77 56.45 57.41 6.4M
2021-08-05 55.16 57.33 55.02 56.49 7.2M
2021-08-04 54.75 55.92 54.19 54.38 6.1M
2021-08-03 54.28 55.95 53.66 55.94 4.9M
2021-08-02 55.29 56.41 54.24 54.46 5.3M
2021-07-30 55.50 56.09 54.78 55.22 3.6M
2021-07-29 56.11 56.47 55.47 55.93 3.2M
2021-07-28 54.65 55.81 54.14 55.28 3.2M
2021-07-27 53.99 54.48 53.61 54.34 3.6M
2021-07-26 53.83 54.74 53.78 54.66 3.9M
2021-07-23 53.20 53.70 52.64 53.43 3.1M
2021-07-22 53.82 53.82 52.79 53.39 3.2M
2021-07-21 52.96 54.51 52.93 54.08 5.8M
2021-07-20 51.07 52.27 50.46 52.12 5.7M
2021-07-19 51.37 51.79 50.19 50.88 10.8M
2021-07-16 54.68 54.83 53.14 53.26 6.8M
2021-07-15 54.60 55.17 54.02 54.25 7.3M
2021-07-14 57.22 57.84 55.02 55.12 7.8M
2021-07-13 57.97 58.16 57.16 57.40 4.9M
2021-07-12 58.14 59.17 57.62 58.33 4.9M
2021-07-09 58.07 58.75 57.18 58.68 5.8M
2021-07-08 56.75 57.91 56.38 57.45 6.9M
2021-07-07 58.80 59.18 57.32 57.95 4.2M
2021-07-06 60.81 60.98 58.80 58.97 9.4M
2021-07-02 61.50 61.50 60.39 61.07 4.3M
2021-07-01 61.45 61.78 60.82 61.27 4.0M
2021-06-30 60.30 60.85 60.04 60.42 3.8M
2021-06-29 60.92 61.12 60.01 60.08 3.6M
2021-06-28 62.40 62.53 60.41 60.50 6.0M
2021-06-25 62.48 62.73 61.71 62.55 9.6M
2021-06-24 62.00 62.50 61.44 62.34 2.6M
2021-06-23 62.06 62.85 61.53 61.55 3.5M
2021-06-22 60.74 61.69 60.38 61.34 4.2M
2021-06-21 59.33 61.17 59.15 61.05 4.7M
2021-06-18 60.17 60.51 58.86 58.87 9.0M
2021-06-17 63.27 63.76 60.43 60.96 7.2M
2021-06-16 63.47 63.82 62.70 63.28 5.4M
2021-06-15 63.30 64.29 63.07 63.67 6.2M
2021-06-14 63.38 63.71 62.77 62.99 8.8M
2021-06-11 63.70 64.00 63.16 63.18 3.6M
2021-06-10 64.66 64.84 63.05 63.44 7.0M
2021-06-09 64.29 64.70 63.55 63.61 13.2M
2021-06-08 63.26 64.17 62.79 64.09 9.9M
2021-06-07 63.62 64.03 63.02 63.34 5.9M
2021-06-04 63.69 63.88 62.81 63.67 5.8M
2021-06-03 62.90 63.70 62.47 63.26 7.6M
2021-06-02 63.00 63.38 62.14 62.98 7.6M
2021-06-01 62.50 63.05 62.09 62.50 6.4M
2021-05-28 61.59 61.97 61.18 61.80 9.0M
2021-05-27 60.88 61.58 60.79 61.40 11.3M
2021-05-26 60.25 61.07 60.06 60.80 8.7M
2021-05-25 60.70 60.91 59.89 60.01 8.9M
2021-05-24 60.04 60.90 59.59 60.73 11.5M
2021-05-21 60.12 60.55 59.45 59.59 9.7M
2021-05-20 59.42 59.95 58.77 59.67 8.3M
2021-05-19 59.13 60.05 58.78 59.55 9.2M
2021-05-18 61.18 61.88 60.27 60.33 11.8M
2021-05-17 60.11 61.76 60.05 61.52 11.3M
2021-05-14 59.46 61.95 55.98 60.08 31.3M
2021-05-13 58.33 60.10 58.02 58.78 5.5M
2021-05-12 58.70 60.52 58.70 58.97 7.5M
2021-05-11 58.75 59.46 57.96 58.64 5.8M
2021-05-10 60.52 61.11 59.64 59.81 6.9M
2021-05-07 59.00 60.23 58.68 60.00 8.2M
2021-05-06 59.50 60.05 58.85 59.46 7.4M
2021-05-05 57.95 59.39 57.20 59.37 8.7M
2021-05-04 56.00 58.22 55.38 57.30 7.1M
2021-05-03 56.52 57.68 56.16 57.16 7.1M
2021-04-30 55.39 57.10 55.16 55.65 4.8M
2021-04-29 56.31 57.25 55.65 56.04 5.5M
2021-04-28 54.41 55.74 54.37 55.44 5.9M
2021-04-27 53.46 54.06 53.13 53.89 4.9M
2021-04-26 52.84 53.58 52.72 53.27 4.5M
2021-04-23 52.44 53.24 52.09 53.00 4.2M
2021-04-22 53.31 53.31 51.98 52.06 7.7M
2021-04-21 51.43 53.42 51.28 53.31 3.5M
2021-04-20 53.09 53.23 51.45 52.05 4.3M
2021-04-19 53.85 54.33 52.86 53.43 4.0M
2021-04-16 55.20 55.58 53.72 54.26 6.2M
2021-04-15 53.70 53.92 52.89 53.87 4.4M
2021-04-14 53.09 54.88 52.97 53.87 4.6M
2021-04-13 51.80 52.71 51.55 52.57 3.1M
2021-04-12 53.42 53.75 52.02 52.21 3.7M
2021-04-09 53.36 53.81 52.66 52.83 3.2M
2021-04-08 53.20 53.82 52.34 53.36 6.0M
2021-04-07 53.53 54.17 53.32 53.99 3.9M
2021-04-06 54.37 55.22 53.25 53.68 5.0M
2021-04-05 55.50 55.76 53.39 53.96 5.6M
2021-04-01 53.89 55.82 53.50 55.80 5.5M
2021-03-31 53.50 53.82 53.07 53.49 5.0M
2021-03-30 52.97 54.23 52.77 53.60 3.2M
2021-03-29 54.14 54.63 53.20 53.53 4.6M
2021-03-26 54.90 55.32 54.00 55.02 3.8M
2021-03-25 52.35 54.19 51.12 53.88 5.1M
2021-03-24 53.50 54.65 53.07 53.17 6.8M
2021-03-23 52.51 53.43 51.80 52.44 6.3M
2021-03-22 53.50 53.98 52.95 53.35 4.8M
2021-03-19 53.06 54.54 52.41 53.76 14.1M
2021-03-18 55.66 55.66 52.81 52.85 9.7M
2021-03-17 55.79 56.62 54.73 56.21 7.6M
2021-03-16 56.86 57.04 55.52 56.21 10.4M
2021-03-15 57.90 58.20 56.57 57.86 5.9M
2021-03-12 58.47 58.63 57.32 57.75 5.1M
2021-03-11 58.67 59.93 57.88 58.00 6.3M
2021-03-10 56.36 58.43 56.36 58.18 6.5M
2021-03-09 56.69 58.18 55.81 55.87 5.3M
2021-03-08 58.07 58.77 56.62 57.16 7.2M
2021-03-05 58.17 58.32 55.06 57.32 6.9M
2021-03-04 56.30 57.46 54.95 56.51 7.0M
2021-03-03 56.43 57.69 55.77 56.07 5.3M
2021-03-02 56.50 57.07 55.65 56.03 6.1M
2021-03-01 55.94 56.75 55.00 56.10 6.2M
2021-02-26 54.82 55.23 52.17 54.62 6.3M
2021-02-25 56.98 56.98 54.44 55.07 6.8M
2021-02-24 56.05 56.99 55.83 56.65 6.6M
2021-02-23 55.05 56.14 53.82 55.77 7.7M
2021-02-22 53.61 55.70 53.39 54.85 8.8M
2021-02-19 51.59 53.31 51.53 53.00 7.6M
2021-02-18 51.64 51.93 50.81 51.22 5.0M
2021-02-17 51.56 52.12 50.46 51.89 5.7M
2021-02-16 50.81 52.08 50.72 51.46 10.8M
2021-02-12 49.44 50.58 49.25 50.46 3.9M
2021-02-11 49.84 49.94 48.66 49.76 3.8M
2021-02-10 49.06 50.17 48.32 49.81 4.9M
2021-02-09 49.05 49.09 48.13 48.87 5.1M
2021-02-08 48.22 49.86 48.15 49.48 9.4M
2021-02-05 48.01 48.23 47.23 47.65 3.8M
2021-02-04 47.82 48.28 46.59 47.33 5.0M
2021-02-03 45.57 47.46 45.40 47.30 6.5M
2021-02-02 44.44 46.42 44.01 45.15 7.1M
2021-02-01 43.77 44.06 42.32 43.45 5.2M
2021-01-29 44.28 45.41 43.11 43.16 6.2M
2021-01-28 44.38 45.28 43.46 44.77 6.3M
2021-01-27 44.00 45.51 43.18 43.94 8.8M
2021-01-26 46.68 47.19 44.98 45.16 4.3M
2021-01-25 44.92 46.44 44.43 46.23 7.1M
2021-01-22 44.18 45.84 43.77 45.75 3.6M
2021-01-21 46.20 46.46 45.01 45.39 5.2M
2021-01-20 46.47 46.93 45.21 46.17 5.5M
2021-01-19 44.34 46.64 44.02 46.09 7.2M
2021-01-15 44.90 45.00 43.33 43.98 7.7M
2021-01-14 44.50 46.08 44.01 45.52 8.8M
2021-01-13 45.36 45.43 43.63 44.32 7.2M
2021-01-12 43.70 45.78 43.50 45.58 10.5M
2021-01-11 42.41 43.84 42.06 43.59 4.2M
2021-01-08 44.75 44.79 43.11 43.18 5.3M
2021-01-07 43.23 44.78 42.88 44.17 6.4M
2021-01-06 43.12 43.57 41.96 42.95 6.8M
2021-01-05 41.01 43.32 40.94 42.09 5.9M
2021-01-04 41.73 42.23 40.30 40.75 4.2M