Marathon Petroleum (MPC) went public on July 1, 2011, when it opened at a split-adjusted price of $13.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $151.23 | $152.75 | $132.80 | $146.00 | 32,745,207 |
February 2025 | $144.32 | $159.53 | $142.29 | $150.18 | 54,785,298 |
January 2025 | $139.70 | $154.83 | $138.15 | $144.88 | 55,551,256 |
December 2024 | $155.26 | $158.19 | $129.79 | $138.70 | 64,322,814 |
November 2024 | $144.73 | $160.69 | $141.20 | $155.26 | 41,784,690 |
October 2024 | $158.86 | $175.61 | $142.62 | $143.81 | 56,770,538 |
September 2024 | $172.54 | $174.76 | $155.42 | $161.05 | 66,695,999 |
August 2024 | $174.47 | $179.41 | $154.95 | $175.10 | 50,996,680 |
July 2024 | $172.17 | $180.35 | $158.53 | $174.16 | 50,729,468 |
June 2024 | $173.52 | $175.29 | $165.23 | $170.67 | 52,616,109 |
May 2024 | $177.33 | $180.92 | $165.62 | $173.75 | 54,675,240 |
April 2024 | $197.10 | $216.51 | $177.62 | $177.94 | 54,154,314 |
March 2024 | $166.80 | $198.79 | $166.80 | $197.30 | 59,148,998 |
February 2024 | $162.18 | $171.64 | $159.32 | $165.71 | 51,221,627 |
January 2024 | $145.22 | $167.04 | $144.66 | $161.36 | 66,634,835 |
December 2023 | $144.97 | $152.28 | $137.37 | $144.57 | 66,293,541 |
November 2023 | $147.72 | $154.72 | $137.05 | $145.37 | 61,139,204 |
October 2023 | $146.39 | $149.56 | $135.01 | $146.57 | 66,546,018 |
September 2023 | $140.61 | $154.57 | $140.23 | $146.66 | 72,939,102 |
August 2023 | $127.07 | $144.40 | $126.51 | $138.36 | 85,653,206 |
July 2023 | $112.97 | $129.11 | $108.78 | $128.26 | 55,196,118 |
June 2023 | $101.67 | $113.26 | $101.06 | $112.43 | 73,159,380 |
May 2023 | $116.30 | $117.73 | $100.02 | $101.15 | 102,693,537 |
April 2023 | $131.42 | $132.95 | $114.68 | $116.83 | 68,793,099 |
March 2023 | $118.43 | $129.54 | $114.40 | $129.12 | 101,369,660 |
