Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MPC.US
179.67+4.90(+2.80%)(czas lokalny: 17.05.2024 16:00)Marathon Petroleum Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 176.06 | 181.05 | 175.80 | 179.67 | 3 125 103 | 0 |
16.05.2024 | 172.20 | 175.70 | 172.00 | 174.77 | 2 787 496 | 0 |
15.05.2024 | 173.20 | 173.65 | 170.11 | 172.65 | 2 541 023 | 0 |
14.05.2024 | 175.33 | 175.59 | 169.14 | 174.51 | 4 640 760 | 0 |
13.05.2024 | 180.07 | 180.25 | 177.30 | 177.86 | 1 670 822 | 0 |
10.05.2024 | 183.70 | 184.72 | 178.62 | 179.56 | 1 584 203 | 0 |
09.05.2024 | 181.38 | 183.82 | 180.54 | 182.93 | 1 281 057 | 0 |
08.05.2024 | 180.18 | 182.75 | 179.42 | 180.93 | 1 839 833 | 0 |
07.05.2024 | 182.96 | 184.24 | 180.29 | 180.92 | 1 706 480 | 0 |
06.05.2024 | 184.05 | 184.77 | 182.41 | 182.78 | 1 884 386 | 0 |
03.05.2024 | 183.76 | 184.56 | 180.12 | 182.55 | 1 867 083 | 0 |
02.05.2024 | 179.59 | 183.81 | 179.05 | 182.95 | 2 681 266 | 0 |
01.05.2024 | 181.10 | 184.06 | 176.87 | 178.97 | 3 777 596 | 0 |
30.04.2024 | 194.49 | 196.98 | 181.40 | 181.72 | 5 758 121 | 0 |
29.04.2024 | 198.00 | 201.36 | 197.68 | 200.51 | 2 013 808 | 0 |
26.04.2024 | 197.54 | 198.85 | 195.87 | 198.39 | 1 891 464 | 0 |
25.04.2024 | 198.15 | 200.39 | 196.46 | 199.51 | 1 294 714 | 0 |
24.04.2024 | 198.82 | 199.46 | 195.03 | 199.14 | 1 472 530 | 0 |
23.04.2024 | 196.80 | 199.79 | 194.80 | 199.65 | 1 702 899 | 0 |
22.04.2024 | 196.25 | 199.37 | 194.30 | 198.25 | 1 435 126 | 0 |
19.04.2024 | 196.32 | 198.58 | 195.03 | 196.38 | 1 748 560 | 0 |
18.04.2024 | 203.06 | 203.06 | 193.74 | 195.02 | 2 689 790 | 0 |
17.04.2024 | 204.98 | 205.60 | 201.41 | 202.46 | 1 802 083 | 0 |
16.04.2024 | 207.45 | 207.74 | 201.66 | 203.86 | 1 599 351 | 0 |
15.04.2024 | 210.55 | 210.80 | 206.18 | 207.02 | 2 581 695 | 0 |
12.04.2024 | 213.86 | 214.00 | 207.65 | 208.77 | 1 992 695 | 0 |
11.04.2024 | 212.13 | 213.84 | 209.05 | 212.27 | 2 204 342 | 0 |
10.04.2024 | 212.12 | 215.24 | 210.57 | 211.22 | 2 662 660 | 0 |
09.04.2024 | 216.98 | 218.00 | 210.08 | 212.12 | 3 051 815 | 0 |
08.04.2024 | 218.57 | 219.74 | 216.60 | 216.98 | 2 477 175 | 0 |
05.04.2024 | 219.57 | 221.11 | 217.63 | 219.13 | 2 683 815 | 0 |
04.04.2024 | 216.98 | 218.85 | 215.40 | 216.25 | 3 187 233 | 0 |
03.04.2024 | 211.75 | 218.59 | 211.75 | 214.96 | 3 900 889 | 0 |
02.04.2024 | 205.47 | 211.54 | 204.50 | 211.38 | 3 513 540 | 0 |
01.04.2024 | 201.29 | 205.49 | 199.46 | 204.41 | 2 199 964 | 0 |
28.03.2024 | 197.75 | 201.50 | 201.50 | 201.50 | 6 064 106 | 0 |
27.03.2024 | 196.66 | 198.10 | 195.35 | 196.99 | 1 674 653 | 0 |
26.03.2024 | 199.99 | 200.89 | 197.10 | 197.38 | 1 672 662 | 0 |
25.03.2024 | 201.00 | 203.01 | 199.52 | 199.83 | 2 016 507 | 0 |
22.03.2024 | 200.00 | 200.62 | 198.30 | 200.17 | 2 256 528 | 0 |
21.03.2024 | 198.09 | 199.89 | 196.33 | 199.21 | 1 672 696 | 0 |
20.03.2024 | 195.52 | 198.37 | 194.57 | 197.75 | 1 954 602 | 0 |
19.03.2024 | 193.55 | 196.75 | 193.00 | 196.57 | 2 485 472 | 0 |
18.03.2024 | 194.76 | 195.06 | 192.16 | 193.48 | 2 061 610 | 0 |
15.03.2024 | 189.23 | 195.12 | 189.50 | 193.84 | 9 010 470 | 0 |
14.03.2024 | 190.70 | 192.26 | 187.75 | 188.98 | 2 953 490 | 0 |
13.03.2024 | 183.28 | 189.82 | 183.23 | 188.89 | 3 466 859 | 0 |
12.03.2024 | 181.35 | 182.95 | 178.59 | 181.20 | 2 654 718 | 0 |
11.03.2024 | 178.41 | 181.63 | 177.14 | 181.41 | 2 464 998 | 0 |
08.03.2024 | 178.10 | 181.18 | 178.10 | 179.55 | 2 512 577 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus