Italia markets open in 2 hours 43 minutes

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
199,14-0,51 (-0,26%)
Alla chiusura: 04:00PM EDT
198,10 -1,04 (-0,52%)
Dopo ore: 07:52PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024198,82199,46195,03199,14199,141.472.900
23 apr 2024196,80199,79194,80199,65199,651.703.100
22 apr 2024196,25199,37194,30198,25198,251.437.200
19 apr 2024196,32198,58195,03196,38196,381.748.700
18 apr 2024203,06203,06193,74195,02195,022.713.600
17 apr 2024204,98205,61201,42202,46202,461.816.800
16 apr 2024207,35207,68201,66203,86203,861.599.800
15 apr 2024210,55210,80206,18207,02207,022.587.000
12 apr 2024213,86214,00207,65208,77208,772.086.700
11 apr 2024212,13213,84209,05212,27212,272.208.700
10 apr 2024211,83215,24210,57211,22211,222.663.900
09 apr 2024216,98218,00210,08212,12212,123.052.300
08 apr 2024218,57219,74216,60216,98216,982.478.400
05 apr 2024219,57221,11217,63219,13219,132.685.200
04 apr 2024216,98218,85215,40216,25216,253.189.700
03 apr 2024211,75218,59211,75214,96214,963.902.500
02 apr 2024205,47211,54204,50211,38211,383.517.300
01 apr 2024201,29205,49199,46204,41204,412.201.100
28 mar 2024197,75202,05195,95201,50201,506.064.100
27 mar 2024196,66198,10195,35196,99196,991.674.800
26 mar 2024199,99200,89197,10197,38197,381.673.300
25 mar 2024201,00203,02199,52199,83199,832.042.000
22 mar 2024200,00200,62198,30200,17200,172.281.300
21 mar 2024198,09199,89196,33199,21199,211.681.500
20 mar 2024195,52198,37194,57197,75197,751.957.300
19 mar 2024193,55196,75193,00196,57196,572.509.700
18 mar 2024194,76195,06192,16193,48193,482.073.500
15 mar 2024189,23195,12189,23193,84193,849.042.600
14 mar 2024190,70192,27187,76188,98188,983.005.100
13 mar 2024183,28189,82183,23188,89188,893.510.300
12 mar 2024181,35182,95178,65181,20181,202.744.100
11 mar 2024178,41181,63177,15181,41181,412.467.300
08 mar 2024178,10181,18178,10179,55179,552.513.000
07 mar 2024176,50180,23175,65178,97178,972.726.800
06 mar 2024176,00177,36173,50175,18175,182.483.800
05 mar 2024173,25177,99172,94175,17175,172.777.800
04 mar 2024172,71175,97171,34173,75173,753.154.600
01 mar 2024170,35174,33170,35173,21173,212.762.900
29 feb 2024167,37170,00166,50169,23169,234.548.200
28 feb 2024170,74171,57166,37167,16167,162.605.000
27 feb 2024172,92174,16170,91171,13171,132.046.200
26 feb 2024169,63175,29169,03172,44172,442.736.000
23 feb 2024167,03170,47166,20169,54169,541.929.200
22 feb 2024165,12167,98163,66167,75167,752.561.300
21 feb 2024164,62166,37163,90166,05166,052.544.300
20 feb 2024168,66168,81163,62164,29164,292.896.200
20 feb 20240.825 Dividendo
16 feb 2024171,46172,18169,91170,01169,181.964.300
15 feb 2024169,11172,50168,82171,31170,482.095.000
14 feb 2024171,18171,68167,13169,88169,062.509.900
13 feb 2024168,50170,90166,84169,88169,062.366.900
12 feb 2024170,56171,70168,69168,89168,072.772.200
09 feb 2024169,81170,69168,73169,97169,152.185.900
08 feb 2024169,59171,39168,65169,68168,861.789.400
07 feb 2024167,34169,92167,11169,59168,771.952.400
06 feb 2024171,40173,33166,44166,64165,832.783.000
05 feb 2024165,51171,57164,37171,12170,293.430.100
02 feb 2024167,83168,43164,29166,33165,522.300.700
01 feb 2024166,44169,23163,50167,53166,723.203.700
31 gen 2024169,99171,42163,62165,60164,804.260.400
30 gen 2024162,25170,18158,57169,89169,075.858.700
29 gen 2024160,55160,94158,50160,14159,363.124.000
26 gen 2024157,19160,83156,29160,52159,743.248.400
25 gen 2024156,50157,97154,90157,27156,512.912.500
24 gen 2024154,97155,54154,00155,10154,351.851.000
23 gen 2024153,76154,91152,46153,97153,222.601.500
22 gen 2024153,18154,52151,61154,44153,692.661.300
19 gen 2024152,32153,08151,73152,98152,242.485.200
18 gen 2024151,55152,35148,89151,80151,062.722.100
17 gen 2024152,44154,76151,43152,00151,262.691.000
16 gen 2024158,41160,01154,00154,12153,373.268.000
12 gen 2024157,65158,91156,50157,46156,702.472.600
11 gen 2024153,42156,00153,42155,39154,642.534.100
10 gen 2024154,71155,90151,94152,84152,102.327.400
09 gen 2024155,98156,13153,89154,31153,562.767.900
08 gen 2024150,00156,34148,46156,26155,503.108.000
05 gen 2024154,75155,98151,56152,50151,763.373.700
04 gen 2024159,83162,31153,34153,40152,664.495.800
03 gen 2024152,50159,99152,38157,89157,124.674.200
02 gen 2024149,03152,41149,03152,36151,623.187.400
29 dic 2023147,91149,72147,60148,36147,642.507.000
28 dic 2023149,01149,50146,87146,88146,172.372.400
27 dic 2023151,48151,92149,55149,88149,151.712.700
26 dic 2023151,82153,14150,67152,08151,341.525.400
22 dic 2023153,85154,18150,78150,87150,142.121.400
21 dic 2023153,65155,11151,39152,66151,922.064.800
20 dic 2023154,33156,28153,42153,63152,883.166.100
19 dic 2023151,87153,84150,97153,77153,022.583.900
18 dic 2023150,93153,07150,39151,81151,073.307.400
15 dic 2023145,71149,50144,51148,38147,6612.266.800
14 dic 2023149,06150,89147,32150,89150,163.559.800
13 dic 2023143,21146,80142,57146,66145,953.457.500
12 dic 2023142,53143,97141,45143,37142,672.930.200
11 dic 2023142,50144,74142,27143,85143,153.017.800
08 dic 2023142,61144,15142,07143,02142,333.092.100
07 dic 2023143,61145,00140,98141,58140,893.606.600
06 dic 2023147,76147,76143,09143,18142,494.039.700
05 dic 2023151,44153,02148,62148,92148,202.761.200
04 dic 2023150,00151,98148,47151,39150,663.075.100
01 dic 2023148,78153,77148,44151,42150,693.124.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...