MPC: Marathon Petroleum Corporation

As of Friday, May 17th, 2024

$ 179.67

+4.90 +2.80%

Open: 176.06
High: 181.05
Low: 175.84
Volume: 3,142,120
Previous Close on Thursday, May 16th, 2024

$ 174.77

+2.12 +1.23%

Open: 172.20
High: 175.68
Low: 172.00
Volume: 2,787,496

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 176.06 181.05 175.84 179.67 3,142,120 +4.90 +2.80
2024-05-16 172.20 175.68 172.00 174.77 2,787,496 +2.12 +1.23
2024-05-15 173.20 173.65 170.11 172.65 2,541,034 -1.86 -1.07
2024-05-14 175.33 175.59 169.14 174.51 4,657,054 -3.35 -1.88
2024-05-13 180.07 180.25 177.30 177.86 1,672,480 -1.70 -0.95
2024-05-10 183.70 184.72 178.62 179.56 1,584,309 -3.37 -1.84
2024-05-09 181.38 183.82 180.54 182.93 1,278,132 +2.00 +1.11
2024-05-08 180.18 182.75 179.42 180.93 1,839,529 +0.01 +0.01
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 181.05
On 2024-05-17		 169.14
On 2024-05-14		 0.11 0.06 180.25
On 2024-05-13		 169.14
On 2024-05-14		 -6.16 175.89
10D 184.77
On 2024-05-06		 169.14
On 2024-05-14		 -2.88 -1.58 184.77
On 2024-05-06		 169.14
On 2024-05-14		 -8.46 178.66
20D 201.36
On 2024-04-29		 169.14
On 2024-05-14		 -16.71 -8.51 201.36
On 2024-04-29		 169.14
On 2024-05-14		 -16.00 185.41
WTD 181.05
On 2024-05-17		 169.14
On 2024-05-14		 0.11 0.06 180.25
On 2024-05-13		 169.14
On 2024-05-14		 -6.16 175.89
MTD 184.77
On 2024-05-06		 169.14
On 2024-05-14		 -2.05 -1.13 184.77
On 2024-05-06		 169.14
On 2024-05-14		 -8.46 179.31
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
TM

Toyota Motor Corporation

219.76 +4.13 +1.92 265,692
CMS

CMS Energy Corporation

63.24 +0.09 +0.14 1,639,925
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
TFI

SPDR Barclays Capital Municipal Bond ETF

45.87 -0.21 -0.46 361,635
MPC

Marathon Petroleum Corporation

179.67 +4.90 +2.80 3,142,120