Marathon Petro (MPN)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.5 | 4.54927211646 | 142.88 | 153.08 | 142.28 | 726 | 151.7228658 | DE |
| 4 | 6.92 | 4.85750386073 | 142.46 | 154 | 140.32 | 412 | 149.53845955 | DE |
| 12 | 1.64 | 1.11005821037 | 147.74 | 154 | 125.84 | 351 | 143.61136211 | DE |
| 26 | -11.14 | -6.93994517817 | 160.52 | 162.06 | 125.84 | 432 | 141.95248572 | DE |
| 52 | -8.06 | -5.11941056911 | 157.44 | 204 | 125.84 | 414 | 154.66319202 | DE |
| 156 | 82.24 | 122.490318737 | 67.14 | 204 | 66.76 | 302 | 135.84047091 | DE |
| 260 | 113.4 | 315.175097276 | 35.98 | 204 | 35.625 | 299 | 115.51831853 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 152.76 | -0.32 | -0.21 | 151.6 | 152.76 | 151 | 252 |
| 1739914020 | 153.08 | 2.72 | 1.81 | 150.86 | 153.08 | 150.86 | 2040 |
| 1739827620 | 150.36 | 1.24 | 0.83 | 150.04 | 153 | 150.04 | 913 |
| 1739568420 | 149.12 | 5.5 | 3.83 | 146.46 | 149.12 | 146.46 | 300 |
| 1739482020 | 143.62 | -7.36 | -4.87 | 142.88 | 145.52 | 142.28 | 124 |
| 1739395620 | 150.97998 | 0.5 | 0.33 | 150.97998 | 150.97998 | 150.97998 | 12 |
| 1739309220 | 150.47998 | 3.46 | 2.35 | 150.94 | 150.94 | 150.47998 | 88 |
| 1739222820 | 147.02 | 1.38 | 0.95 | 145.58 | 147.02 | 145.58 | 32 |
| 1738963620 | 145.63999 | -0.74 | -0.51 | 147.88 | 148.3 | 145.63999 | 208 |
| 1738877220 | 146.38 | -4.96 | -3.28 | 150.69999 | 153.82 | 146.38 | 401 |
| 1738790820 | 151.34 | 0.96 | 0.64 | 154 | 154 | 150.9 | 1706 |
| 1738704420 | 150.38 | 9.48 | 6.73 | 140.44 | 151.08 | 140.44 | 397 |
| 1738618020 | 140.9 | -4.36 | -3.00 | 142.02 | 143.63999 | 140.32 | 359 |
| 1738358820 | 145.26 | 2.62 | 1.84 | 145.18 | 145.26 | 144.84 | 293 |
| 1738272420 | 142.63999 | -1.66 | -1.15 | 145.88 | 147.02 | 142.63999 | 96 |
| 1738186020 | 144.3 | -3.56 | -2.41 | 144.3 | 144.3 | 144.3 | 55 |
| 1738099620 | 147.86 | 2.8 | 1.93 | 147.86 | 147.86 | 147.86 | 11 |
| 1738013220 | 145.06 | -1.46 | -1.00 | 143.74 | 146.36 | 143.74 | 588 |
| 1737754020 | 146.52 | 3.58 | 2.50 | 146.41999 | 148.4 | 146.41999 | 293 |
| 1737667620 | 142.94 | 0.24 | 0.17 | 142.46 | 143.56 | 141.28 | 66 |
| 1737581220 | 142.69999 | -1.4 | -0.97 | 143.36 | 145.5 | 142.58 | 91 |
| 1737494820 | 144.1 | -3.7 | -2.50 | 148.8 | 150.52 | 144.1 | 678 |
| 1737408420 | 147.8 | -0.04 | -0.03 | 146.96 | 147.8 | 145.02 | 276 |
| 1737149220 | 147.84 | 0.82 | 0.56 | 148.82 | 148.82 | 146.08 | 225 |
| 1737062820 | 147.02 | -1.38 | -0.93 | 146.26 | 147.02 | 146.26 | 15 |
| 1736976420 | 148.4 | 3.36 | 2.32 | 145.9 | 148.4 | 143.88 | 208 |
| 1736890020 | 145.04 | 0.18 | 0.12 | 143.66 | 145.04 | 142.5 | 282 |
| 1736803620 | 144.86 | 6.76 | 4.90 | 140.41999 | 147.44 | 139.68 | 1155 |
| 1736544420 | 138.1 | -0.24 | -0.17 | 140.91999 | 142.74 | 137.8 | 660 |
| 1736458020 | 138.34 | 0.66 | 0.48 | 138.34 | 138.34 | 138.34 | 33 |
| 1736371620 | 137.68 | 1.56 | 1.15 | 139.06 | 139.06 | 136.78 | 553 |
| 1736285220 | 136.12 | 0.88 | 0.65 | 135.47998 | 136.47998 | 135.18 | 47 |
| 1736198820 | 135.24 | -3.16 | -2.28 | 138.3 | 138.3 | 135.24 | 206 |
| 1735939620 | 138.4 | 0.62 | 0.45 | 138 | 138.94 | 136.97998 | 253 |
| 1735853220 | 137.78 | 6.78 | 5.18 | 133.78 | 138.34 | 133.78 | 247 |
| 1735594020 | 131 | 0.52 | 0.40 | 131.08 | 131.58 | 130.52 | 220 |
| 1735334820 | 130.47998 | 2.06 | 1.60 | 130.68 | 131.18 | 129.4 | 213 |
| 1734989220 | 128.41999 | 2 | 1.58 | 127.5 | 128.88 | 127.38 | 340 |
| 1734730020 | 126.42 | -1.38 | -1.08 | 127.16 | 129.5 | 125.84 | 1106 |
| 1734643620 | 127.8 | -2.08 | -1.60 | 130.58 | 130.58 | 126.56 | 133 |
| 1734557220 | 129.88 | -1.04 | -0.79 | 132.69999 | 132.69999 | 129.88 | 230 |
| 1734470820 | 130.91999 | -1.48 | -1.12 | 131.38 | 132.84 | 130.63999 | 201 |
| 1734384420 | 132.4 | -6.74 | -4.84 | 138.76 | 139.34 | 131.88 | 428 |
| 1734125220 | 139.13999 | -1.24 | -0.88 | 140.38 | 141.13999 | 138.26 | 558 |
| 1734038820 | 140.38 | -5.06 | -3.48 | 145.47998 | 147.5 | 140.38 | 450 |
| 1733952420 | 145.44 | 1.18 | 0.82 | 145.22 | 145.44 | 144.02 | 338 |
| 1733866020 | 144.26 | -2.24 | -1.53 | 145.9 | 145.9 | 143.41999 | 115 |
| 1733779620 | 146.5 | 5.2 | 3.68 | 145.1 | 146.5 | 143.62 | 275 |
| 1733520420 | 141.3 | 0.22 | 0.16 | 142.32 | 142.32 | 141.3 | 111 |
| 1733434020 | 141.08 | -0.8 | -0.56 | 141.76 | 143.69999 | 141.08 | 140 |
| 1733347620 | 141.88 | -6.5 | -4.38 | 149 | 149.04 | 141.88 | 409 |
| 1733261220 | 148.38 | 1.12 | 0.76 | 150 | 150.06 | 148.38 | 457 |
| 1733174820 | 147.26 | -0.68 | -0.46 | 148.6 | 148.6 | 147.26 | 17 |
| 1732915620 | 147.94 | 0.2 | 0.14 | 148.16 | 150.38 | 147.94 | 353 |
| 1732829220 | 147.74 | -0.42 | -0.28 | 147.74 | 147.74 | 147.74 | 60 |
| 1732742820 | 148.16 | -1.22 | -0.82 | 148.94 | 149.84 | 147.69999 | 595 |
| 1732656420 | 149.38 | -0.9 | -0.60 | 150.12 | 150.12 | 149.38 | 36 |
| 1732570020 | 150.28 | -2.04 | -1.34 | 151.58 | 152.68 | 149.96 | 449 |
| 1732310820 | 152.32 | 0.02 | 0.01 | 153.06 | 153.44 | 151.66 | 310 |
| 1732224420 | 152.3 | 0.34 | 0.22 | 153.4 | 153.4 | 152.3 | 13 |
| 1732138020 | 151.96 | 0 | 0.00 | 151.96 | 151.96 | 151.96 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
