Marathon Petroleum Stock Price History, MPC Historical Prices

Add to My Stocks
$66.81 $0.35 (0.53%) MPC stock closing price Feb 23, 2018 (Closing)

The 10 year data of Marathon Petroleum stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Marathon Petroleum P/E ratio, and PS ratio. The Marathon Petroleum stock price history chart shows that the stock price was at a low of $30.73 on Feb 08, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 66.88 67.17 65.76 66.81 2,896,416 9.66 0.43
2018-02-22 66.53 67.65 66.41 66.46 4,149,547 9.6 0.43
2018-02-21 66.29 67.49 66.13 66.27 4,522,742 9.58 0.43
2018-02-20 67.45 67.89 65.83 66.25 3,236,025 9.57 0.43
2018-02-16 67.6 68.43 66.98 67.93 3,301,291 9.82 0.44
2018-02-15 68.16 68.82 66.88 67.8 4,149,872 9.8 0.44
2018-02-14 65.46 68.42 65.18 68.16 4,690,034 9.85 0.44
2018-02-13 64.67 66.4 64.29 66.08 3,570,969 9.55 0.43
2018-02-12 64.48 65.7 64.02 64.77 3,423,731 9.36 0.42
2018-02-09 63.45 64.58 61.46 63.84 4,871,417 9.23 0.41
2018-02-08 64.91 65.35 62.77 62.79 4,379,259 9.07 0.41
2018-02-07 66.96 67.64 64.94 65.09 5,048,805 9.41 0.42
2018-02-06 62.93 65.94 62.26 65.69 4,615,176 9.49 0.43
2018-02-05 66.08 67.44 63.23 64.58 5,855,327 19.81 0.46
2018-02-02 68.33 69.45 66.81 67.41 4,981,794 20.68 0.48
2018-02-01 69.77 70.49 67.12 68.69 6,953,478 21.07 0.48
2018-01-31 69.24 69.64 68.21 69.27 6,424,973 21.25 0.49
2018-01-30 69.05 69.58 67.81 69.13 4,841,675 21.21 0.49
2018-01-29 71.51 71.75 69.97 70.15 4,153,079 21.52 0.5
2018-01-26 71.29 72.02 71.19 71.74 3,556,083 22.01 0.51
2018-01-25 72.08 72.23 71.01 71.08 2,895,025 21.8 0.5
2018-01-24 73.37 73.53 71.29 71.59 3,852,065 21.96 0.51
2018-01-23 73.31 73.5 72.64 73.12 2,852,575 22.43 0.52
2018-01-22 72.04 73.2 71.72 73.16 4,365,722 22.44 0.52
2018-01-19 71.66 72.03 71.09 71.89 3,894,320 22.05 0.51
2018-01-18 71.78 72.52 71.16 71.49 3,610,580 21.93 0.5
2018-01-17 71.11 72.48 70.92 71.98 3,453,163 22.08 0.51
2018-01-16 71.6 71.83 70.61 70.78 4,401,465 21.71 0.5
2018-01-10 68.79 69.63 68.45 69.51 2,719,440 21.32 0.49
2018-01-09 69.39 69.55 68.91 69 2,915,903 21.17 0.49
2018-01-08 69.07 69.68 69.01 69.39 3,212,561 21.29 0.49
2018-01-05 68.87 69.46 68.51 69.34 3,481,004 21.27 0.49
2018-01-04 68.66 69.06 68.4 68.68 3,156,419 21.07 0.48
2018-01-03 67.46 68.97 67.41 68.61 4,844,035 21.05 0.48
2018-01-02 66.11 67.25 65.98 67.18 3,055,886 20.61 0.47
2017-12-29 66.47 66.75 65.96 65.98 2,289,136 20.24 0.47
2017-12-28 66.43 66.56 66.16 66.4 3,124,371 20.37 0.47
2017-12-27 66.72 66.89 66.36 66.42 2,195,495 20.37 0.47
2017-12-26 66.55 67.07 66.41 66.84 2,309,923 20.5 0.47
2017-12-22 66.7 66.85 66.22 66.36 3,449,475 20.36 0.47
2017-12-21 65.7 66.79 65.42 66.33 5,675,746 20.35 0.47
2017-12-20 65.06 65.86 64.76 65.66 5,163,554 20.14 0.46
2017-12-19 66.03 66.12 64.68 64.75 4,365,404 19.86 0.46
2017-12-18 65.79 66.38 65.73 66.01 3,386,423 20.25 0.47
2017-12-15 64.95 66.18 64.7 65.75 10,013,861 20.17 0.46
2017-12-14 64.83 65.04 64.06 64.66 4,319,031 19.83 0.46
2017-12-13 64.3 64.41 63.8 64.15 2,985,611 19.68 0.45
2017-12-12 64.82 65.29 64.27 64.49 2,591,892 19.78 0.46
2017-12-11 64.66 65.08 64.34 64.47 2,768,848 19.78 0.46
2017-12-08 64.2 64.94 63.95 64.75 3,084,744 19.86 0.46
2017-12-07 63.1 64.07 63 64 3,362,728 19.63 0.45
2017-12-06 64.32 64.46 63.27 63.46 2,354,799 19.47 0.45
2017-12-05 63.42 65.41 63.16 64.54 4,256,146 19.8 0.46
2017-12-04 62.92 64.32 62.61 63.3 4,242,885 19.42 0.45
2017-12-01 62.82 63.06 61.59 62.84 5,187,779 19.28 0.44
2017-11-30 61.54 62.78 61.44 62.63 4,883,684 19.21 0.44
2017-11-29 62.01 62.24 60.95 61.4 4,231,022 18.83 0.43
2017-11-28 62.29 62.38 61.66 62.22 2,889,915 19.09 0.44
2017-11-27 61.95 62.45 61.6 61.88 6,393,029 18.98 0.44
2017-11-24 62.16 62.25 61.58 62.03 1,407,446 19.03 0.44
2017-11-23 0 0 0 62.01 0 - -
2017-11-22 62.35 62.4 61.26 62.01 2,955,995 19.02 0.44
2017-11-21 62.19 62.36 61.8 62.29 2,532,882 19.11 0.44
2017-11-20 62.11 62.53 61.75 61.94 2,573,647 19 0.44
2017-11-17 61.85 62.45 61.64 62.27 3,195,943 19.1 0.44
2017-11-16 61.51 62.58 61.15 62.01 3,981,337 19.02 0.44
2017-11-15 60.45 61.81 60.1 61.5 4,743,604 18.87 0.43
2017-11-14 62.32 63.08 61.95 62.87 4,490,152 19.29 0.44
2017-11-13 61.79 62.55 61.71 62.2 2,823,438 19.08 0.44
2017-11-10 61.98 62.28 61.61 61.72 3,220,126 18.93 0.44
2017-11-09 62.62 62.73 60.9 61.66 5,014,833 18.91 0.44
2017-11-08 63.25 63.41 62.56 63.22 4,834,161 19.39 0.45
2017-11-07 62.58 63.12 62.15 63.11 3,725,447 19.36 0.45
2017-11-06 62.34 62.53 62.1 62.35 3,695,372 19.13 0.44
2017-11-03 62.26 62.78 61.9 62.2 3,660,716 19.08 0.44
2017-11-02 61.06 62.34 60.87 62.17 5,216,057 19.07 0.44
2017-11-01 60.24 61.9 60.07 60.89 5,609,440 18.68 0.43
2017-10-31 59.78 60.16 58.83 59.74 5,157,554 18.33 0.42
2017-10-30 58.5 59.57 58.25 59.06 3,887,715 18.12 0.42
2017-10-27 57.68 58.93 57.4 58.47 4,159,870 17.94 0.41
2017-10-26 57.52 57.92 55.87 57.27 4,239,542 32.54 0.43
2017-10-25 56.96 57.14 55.89 56.44 4,895,522 32.07 0.42
2017-10-24 56.68 56.68 56.68 56.68 3,428,911 32.21 0.42
2017-10-23 57.48 57.49 56.26 56.34 3,734,715 32.01 0.42
2017-10-20 57.3 57.74 57.15 57.49 3,904,883 32.67 0.43
2017-10-19 56.43 57.14 56.17 57.1 3,403,697 32.44 0.43
2017-10-18 56.52 56.86 56.4 56.75 2,905,912 32.24 0.43
2017-10-17 55.74 56.53 55.73 56.51 3,017,914 32.11 0.42
2017-10-16 56.42 56.57 55.68 55.72 5,437,894 31.66 0.42
Get more Data

Marathon Petroleum Stock History Chart

View MPC PE ratio, PS ratio stocks charts and compare with peers.
MPC Chart
Note: Compare Marathon Petroleum stock price history with the index and industry peers.

Marathon Petroleum Stock Price History: Past 5 years

Max Stock Price73.16Jan 22,2018
Min Stock Price30.73Feb 08,2016
Avg Stock Price46.34

Marathon Petroleum Historical PE ratio: Past 5 years

Max PE Ratio32.67Oct 20,2017
Min PE Ratio5.87Feb 08,2016
Avg PE Ratio13.76

Marathon Petroleum Historical PS ratio: Past 5 years

Max PS Ratio0.52Jan 22,2018
Min PS Ratio0.22Jan 14,2015
Avg PS Ratio0.32

MPC Industry Peers

Company Price Change (%)
Phillips 66 (PSX)91.831.7 (1.89%)
Valero Energy (VLO)92.460.41 (0.45%)
Chevron (CVX)112.592.7 (2.46%)
Hollyfrontier (HFC)450.91 (2.06%)
Hollyfrontier (HFC)450.91 (2.06%)
Northern Tier Energy (NTI)21.150.23 (1.1%)
Calumet Specialty Products (CLMT)70.15 (2.19%)

We provide Marathon Petroleum share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Marathon Petroleum stock analysis. Marathon Petroleum stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $66.81 and 2,896,416 shares of MPC were traded on Feb 23, 2018. Marathon Petroleum historical P/S ratio was at a high of 0.52 on Jan 22, 2018 and a low of 0.22 on Jan 14, 2015.