MPC
Marathon Petro (MPC)
NYSE
$299.45+$2.57 (+0.87%)
Price as of Jul 14, 2026 8:40 AM EDT
  • $86.7B
    Market Cap
  • 72.35%
    1-Year Change
  • Oil & Gas Refining & Marketing
    Industry
  • 1 Month
    +12.63%
    Low Price$242.91
    High Price$296.88
  • 3 Months
    +32.28%
    Low Price$213.69
    High Price$296.88
  • 1 Year
    +72.35%
    Low Price$158.59
    High Price$296.88
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
290.82
299.05
289.54
296.88
+4.63%
2,146,235
07/10/2026
286.32
287.15
277.55
283.74
+0.16%
1,932,684
07/09/2026
281.43
283.68
279.05
283.30
+0.93%
1,844,235
07/08/2026
271.63
281.25
270.00
280.68
+5.39%
2,467,742
07/07/2026
267.65
269.49
261.57
266.33
-0.99%
1,838,819
07/06/2026
266.52
272.35
265.38
268.99
+0.99%
1,720,370
07/02/2026
267.00
270.40
264.33
266.35
+0.56%
1,756,127
07/01/2026
257.46
264.96
255.01
264.87
+3.60%
1,870,030
06/30/2026
260.62
262.08
254.79
255.67
-1.37%
1,907,657
06/29/2026
256.61
265.83
256.36
259.22
+2.03%
2,393,248
06/26/2026
252.98
256.71
251.46
254.06
+0.20%
6,961,330
06/25/2026
245.06
253.73
244.61
253.56
+2.86%
1,807,157
06/24/2026
243.63
248.65
240.22
246.51
-0.81%
1,684,083
06/23/2026
245.28
249.67
244.47
248.52
+0.50%
1,587,577
06/22/2026
242.51
247.90
240.00
247.29
+1.80%
1,877,781
06/18/2026
242.86
243.36
238.28
242.91
-0.69%
4,962,728
06/17/2026
249.81
250.52
244.14
244.61
-2.34%
2,381,236
06/16/2026
247.63
251.76
246.78
250.47
-0.16%
2,687,506
06/15/2026
253.75
255.96
248.68
250.86
-4.83%
3,456,890
06/12/2026
260.91
267.83
259.02
263.58
+1.06%
1,701,546
06/11/2026
268.00
269.77
260.06
260.81
-0.94%
2,072,699
06/10/2026
258.19
269.35
258.19
263.28
+1.99%
2,109,253
06/09/2026
264.35
266.44
256.53
258.15
-3.01%
3,233,562
06/08/2026
265.65
271.28
262.92
266.17
+1.59%
1,814,671
06/05/2026
265.29
269.66
261.90
262.01
-1.89%
2,160,706
06/04/2026
263.11
270.34
261.48
267.05
-0.06%
2,123,378
06/03/2026
265.58
272.46
263.13
267.21
+1.58%
2,333,660
06/02/2026
257.02
264.84
256.97
263.06
+1.70%
2,352,702
06/01/2026
252.68
260.97
251.50
258.66
+3.98%
2,768,907
05/29/2026
250.44
251.61
247.40
248.77
-1.02%
2,862,456
05/28/2026
249.89
253.74
249.03
251.33
+1.73%
2,825,816
05/27/2026
242.68
250.80
241.36
247.05
-0.40%
1,995,593
05/26/2026
251.86
258.26
248.02
248.05
-2.59%
2,404,771
05/22/2026
249.00
255.83
248.00
254.65
+2.50%
1,926,484
05/21/2026
261.15
262.06
248.00
248.43
-3.85%
2,623,954
05/20/2026
260.04
264.14
254.70
258.37
-1.39%
2,210,135
05/20/2026
$1.00 Dividend
05/19/2026
259.84
262.49
255.67
262.02
+1.34%
1,770,657
05/18/2026
251.09
260.05
248.54
258.54
+1.76%
2,032,308
05/15/2026
251.27
254.43
249.69
254.06
+2.50%
2,156,869
05/14/2026
247.11
250.59
246.46
247.87
-0.11%
2,009,721
05/13/2026
252.42
253.97
244.58
248.14
-1.15%
4,157,712
05/12/2026
253.21
256.63
250.80
251.03
-0.19%
2,669,563
05/11/2026
247.90
251.54
246.82
251.52
+3.11%
2,429,066
05/08/2026
241.28
246.94
237.80
243.94
+1.08%
2,575,017
05/07/2026
240.84
241.35
233.25
241.34
-1.43%
2,458,113
05/06/2026
252.04
253.75
243.53
244.85
-5.65%
2,664,477
05/05/2026
255.03
260.62
250.93
259.52
+3.16%
2,500,233
05/05/2026
$1.65 Earnings
05/04/2026
245.80
252.33
244.56
251.58
+2.60%
2,316,771
05/01/2026
247.06
249.05
240.09
245.21
-0.86%
1,841,853
04/30/2026
236.83
248.26
234.96
247.35
+2.68%
2,356,724
04/29/2026
235.03
244.36
234.45
240.89
+3.96%
2,686,004
04/28/2026
229.17
232.84
226.22
231.71
+2.37%
1,924,652
04/27/2026
224.25
229.88
223.25
226.35
+1.37%
1,883,176
04/24/2026
220.20
223.73
218.48
223.29
+1.37%
1,523,644
04/23/2026
222.68
223.31
219.51
220.26
-0.44%
2,249,374
04/22/2026
221.81
223.29
217.74
221.23
+0.78%
2,240,673
04/21/2026
215.05
219.95
212.25
219.51
+2.91%
1,466,613
04/20/2026
213.30
215.38
212.48
213.31
+0.20%
1,417,376
04/17/2026
216.42
219.24
209.84
212.88
-5.55%
3,800,321
04/16/2026
222.92
229.29
222.58
225.38
+1.44%
2,068,063
04/15/2026
221.60
224.98
219.73
222.18
-0.40%
1,528,043
04/14/2026
224.72
225.12
220.28
223.08
-0.60%
1,524,260
04/13/2026
224.14
227.51
220.81
224.43
+1.20%
2,039,678
04/10/2026
220.20
222.43
216.15
221.77
-0.40%
2,216,701
04/09/2026
230.37
233.56
218.05
222.67
-3.65%
2,865,044
04/08/2026
231.43
232.67
227.19
231.10
-5.48%
2,924,066
04/07/2026
241.70
246.13
240.41
244.49
+1.67%
1,975,993
04/06/2026
238.67
241.04
236.85
240.48
-0.14%
1,490,458
04/02/2026
244.07
246.79
237.88
240.81
+1.50%
1,842,716
04/01/2026
240.43
242.08
232.28
237.25
-2.47%
3,277,727
03/31/2026
244.57
250.17
238.65
243.25
-0.40%
3,033,808
03/30/2026
253.03
254.80
243.90
244.23
-2.68%
2,631,201
03/27/2026
246.39
251.87
244.94
250.95
+1.45%
2,449,748
03/26/2026
240.97
248.81
239.67
247.37
+2.93%
2,038,258
03/25/2026
241.58
245.54
238.46
240.33
-1.09%
2,259,908
03/24/2026
237.88
246.20
237.50
242.98
+4.89%
3,513,209
03/23/2026
226.75
236.20
225.06
231.65
0.00%
2,894,701
03/20/2026
235.20
237.22
231.43
231.65
-1.38%
6,344,045
03/19/2026
236.63
242.06
233.82
234.88
-0.19%
4,218,919
03/18/2026
233.61
237.86
231.26
235.34
+1.28%
3,006,527
03/17/2026
229.13
233.61
227.98
232.37
+1.89%
2,007,974
03/16/2026
227.55
229.71
224.39
228.07
+1.22%
2,739,893
03/13/2026
227.30
230.99
224.99
225.32
-1.69%
2,613,173
03/12/2026
226.55
235.21
226.14
229.20
+1.47%
4,233,167
03/11/2026
216.56
225.98
215.38
225.88
+5.35%
2,223,300
03/10/2026
214.18
219.46
211.57
214.41
-0.22%
2,189,715
03/09/2026
222.71
222.81
212.87
214.88
-2.52%
4,136,742
03/06/2026
216.92
220.59
213.44
220.44
+1.80%
3,399,056
03/05/2026
224.04
227.68
213.15
216.53
-1.54%
3,731,696
03/04/2026
211.29
221.21
211.19
219.93
+4.15%
3,440,376
03/03/2026
212.86
214.75
205.27
211.17
+1.03%
2,759,358
03/02/2026
203.15
209.62
201.40
209.02
+5.86%
3,771,754
02/27/2026
199.24
199.25
189.60
197.46
-1.42%
4,760,546
02/26/2026
193.47
202.07
192.68
200.31
+2.71%
2,021,416
02/25/2026
195.25
196.75
191.51
195.03
+0.25%
1,886,423
02/24/2026
190.58
194.59
190.11
194.55
+1.28%
1,938,304
02/23/2026
195.58
198.99
189.72
192.09
-2.00%
2,214,175
02/20/2026
195.20
197.70
193.84
196.01
+0.15%
1,714,061