Marathon Petroleum Stock Price History, MPC Historical Prices

Add to My Stocks
$72.62 $0.14 (0.19%) MPC stock closing price Jun 22, 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
2018-06-22 74.03 74.18 72.56 72.62 11,897,879 10.46 0.44
2018-06-20 74.5 74.91 73.3 73.82 3,217,160 10.64 0.45
2018-06-19 74.01 75.15 73.71 74.52 3,828,072 10.74 0.46
2018-06-18 73.64 75.23 73.25 74.79 4,517,801 10.78 0.46
2018-06-15 74.71 75.46 73.27 73.56 8,448,851 10.6 0.45
2018-06-14 75.61 76.19 75.09 75.19 4,880,471 10.83 0.46
2018-06-13 75.61 75.79 74.44 74.88 4,645,592 10.79 0.46
2018-06-12 77.89 78.31 75.22 75.46 7,553,175 10.87 0.46
2018-06-11 78.94 78.94 76.84 77.77 5,268,216 11.21 0.47
2018-06-08 78.84 79.34 78.03 78.99 4,058,839 11.38 0.48
2018-06-07 79.52 79.62 78.35 79.15 4,197,597 11.41 0.48
2018-06-06 80.05 80.15 77.55 78.76 6,320,276 11.35 0.48
2018-06-05 81.9 82.2 79.73 80.33 4,851,784 11.58 0.49
2018-06-04 82.3 83.33 81.55 81.93 6,655,278 11.81 0.5
2018-06-01 79.78 82.03 79 81.92 6,979,799 11.8 0.5
2018-05-31 79.4 82.69 79.03 79.03 8,272,057 11.39 0.48
2018-05-30 78.77 80.47 77.96 79.55 6,100,565 11.46 0.49
2018-05-29 77.01 78.84 76.53 77.61 6,145,496 11.18 0.47
2018-05-25 77.9 77.97 75.93 77 6,418,963 11.1 0.47
2018-05-24 78.17 79.26 77.55 79.11 6,090,007 11.4 0.48
2018-05-23 77.77 78.93 77.21 78.87 4,419,284 11.37 0.48
2018-05-22 79.16 80.36 78.25 78.49 4,111,864 11.31 0.48
2018-05-21 79.98 80.11 78.59 78.85 3,866,510 11.36 0.48
2018-05-18 80.58 80.72 79.1 79.53 4,015,659 11.46 0.49
2018-05-17 77.6 80.92 77.24 80.71 9,675,608 11.63 0.49
2018-05-16 77.1 77.27 75.93 76.73 6,890,340 11.06 0.47
2018-05-15 77.85 78.64 76.72 77.29 5,869,412 11.14 0.47
2018-05-14 77.84 78.6 77.52 78.34 4,936,685 11.29 0.48
2018-05-11 77.72 77.97 76.99 77.33 3,549,168 11.14 0.47
2018-05-10 77.94 78.25 76.62 77.54 4,532,071 11.17 0.47
2018-05-09 76.17 78.11 75.84 77.11 4,827,045 11.11 0.47
2018-05-08 76.43 76.92 74.28 75.31 6,857,100 10.85 0.46
2018-05-07 77.23 78.97 76.46 76.5 5,856,893 11.02 0.47
2018-05-04 76.9 77.51 76.1 76.94 5,612,125 11.09 0.47
2018-05-03 76.28 77.72 74.52 77.46 9,029,130 11.16 0.47
2018-05-02 73.28 77.63 72.94 75.84 13,325,490 10.93 0.46
2018-05-01 74.28 74.43 70.46 72.9 20,929,482 10.5 0.45
2018-04-30 75.47 79.01 74.1 74.91 28,076,508 10.83 0.49
2018-04-27 82.56 82.63 81.31 81.43 3,287,684 11.77 0.53
2018-04-26 80.7 83.27 79.96 82.93 4,330,106 11.98 0.54
2018-04-25 79.19 80.28 78.18 80.23 3,271,950 11.59 0.52
2018-04-24 80.32 81.63 79.12 79.78 4,744,074 11.53 0.52
2018-04-23 79.98 80.22 78.88 79.85 2,946,925 11.54 0.52
2018-04-20 79.4 80.04 79.14 79.76 2,557,656 11.53 0.52
2018-04-19 78.8 79.81 78.21 79.4 3,147,642 11.47 0.51
2018-04-18 79.07 79.98 78.51 78.78 4,192,678 11.38 0.51
2018-04-17 77.79 78.82 76.6 78.55 3,866,202 11.35 0.51
2018-04-16 74.98 77.92 74.78 77.52 4,840,037 11.2 0.5
2018-04-13 74.46 75 73.97 74.59 2,485,605 10.78 0.48
2018-04-12 74.3 74.62 73.42 74.25 2,357,922 10.73 0.48
2018-04-11 73.71 74.47 73.41 74.02 3,916,755 10.7 0.48
2018-04-10 72.94 74.13 72.86 73.7 4,051,871 10.65 0.48
2018-04-09 72.47 72.99 71.65 71.67 3,889,807 10.36 0.46
2018-04-06 72.71 73.46 71.53 72.45 3,211,517 10.47 0.47
2018-04-05 73.24 73.95 72.73 73.41 4,706,477 10.61 0.48
2018-04-04 71.59 72.82 70.31 72.57 4,382,756 10.49 0.47
2018-04-03 72.7 72.79 71.38 72.6 3,659,955 10.49 0.47
2018-04-02 72.95 73.38 70.84 71.8 3,372,649 10.38 0.46
2018-03-30 0 0 0 73.11 0 - -
2018-03-29 72.23 73.64 72.13 73.11 2,790,871 10.57 0.47
2018-03-28 73.13 73.43 71.59 71.82 4,082,257 10.38 0.47
2018-03-27 73.88 74.92 72.4 72.88 3,640,426 10.53 0.47
2018-03-26 72.1 74.06 72.08 73.68 4,245,366 10.65 0.48
2018-03-23 73.4 74.48 71.17 71.28 5,858,189 10.3 0.46
2018-03-22 72.37 73.89 72.11 72.97 3,809,487 10.55 0.47
2018-03-21 71.81 73.88 71.71 73.21 4,355,912 10.58 0.47
2018-03-20 69.7 71.82 69.44 71.46 4,723,539 10.33 0.46
2018-03-19 69.4 69.57 68.72 69.21 2,773,968 10 0.45
2018-03-16 68.51 69.98 68.5 69.68 6,081,673 10.07 0.45
2018-03-15 69.56 69.77 67.45 68.63 4,534,787 9.92 0.44
2018-03-14 69.65 70.02 69.15 69.36 3,328,600 10.02 0.45
2018-03-13 69.38 70.29 68.77 69.24 3,246,001 10.01 0.45
2018-03-12 70.24 70.48 69.17 69.27 3,175,940 10.01 0.45
2018-03-09 69.73 70.68 69.43 70.22 4,110,401 10.15 0.45
2018-03-08 68.12 69.07 67.39 69.03 4,015,615 9.98 0.45
2018-03-07 66.96 68.11 66.68 67.68 3,536,806 9.78 0.44
2018-03-06 66.62 67.87 66.23 67.39 3,731,063 9.74 0.44
2018-03-05 64.88 66.5 64.6 66.16 3,662,047 9.56 0.43
2018-03-02 64.38 65.42 64.1 65.19 2,890,128 9.42 0.42
2018-03-01 64.27 65.58 64.14 64.79 4,264,752 9.36 0.42
2018-02-28 65.96 65.96 64.05 64.06 5,536,573 9.26 0.41
2018-02-27 66.16 67.09 65.59 65.6 4,395,610 9.48 0.42
2018-02-26 66.92 67.05 66.06 66.29 3,243,153 9.58 0.43
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
2018-02-19 0 0 0 67.93 0 - -
2018-02-16 67.6 68.43 66.98 67.93 3,301,291 9.82 0.44
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 Price82.93Apr 26,2018
Min Stock Price30.73Feb 08,2016
Avg Stock Price48.5

Marathon Petroleum Historical PE ratio: Past 5 years

Max PE Ratio32.67Oct 20,2017
Min PE Ratio5.87Feb 08,2016
Avg PE Ratio13.96

Marathon Petroleum Historical PS ratio: Past 5 years

Max PS Ratio0.54Apr 26,2018
Min PS Ratio0.22Sep 23,2013
Avg PS Ratio0.33

MPC Industry Peers

Company Price Change (%)
Phillips 66 (PSX)112.020.57 (0.51%)
Valero Energy (VLO)112.241.02 (0.92%)
Chevron (CVX)125.12.51 (2.05%)
Hollyfrontier (HFC)71.190.81 (1.13%)
Hollyfrontier (HFC)71.190.81 (1.13%)
Northern Tier Energy (NTI)21.150.23 (1.1%)
Calumet Specialty Products (CLMT)7.750.1 (1.31%)

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 $72.62 and 11,897,879 shares of MPC were traded on Jun 22, 2018. Marathon Petroleum historical P/S ratio was at a high of 0.54 on Apr 26, 2018 and a low of 0.22 on Sep 23, 2013.