Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MPC.US
165.70-0.71(-0.43%)(czas lokalny: 24.12.2025 13:00)Marathon Petroleum Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 165.54 | 166.28 | 164.45 | 165.70 | 569 648 | 0 |
| 23.12.2025 | 165.66 | 166.95 | 164.23 | 166.38 | 112 236 | 0 |
| 22.12.2025 | 169.79 | 170.54 | 164.68 | 164.72 | 74 106 | 0 |
| 19.12.2025 | 168.52 | 170.38 | 167.28 | 168.25 | 84 344 | 0 |
| 18.12.2025 | 173.60 | 173.60 | 167.15 | 168.07 | 145 370 | 0 |
| 17.12.2025 | 176.77 | 177.63 | 173.00 | 174.53 | 135 885 | 0 |
| 16.12.2025 | 184.50 | 184.51 | 175.34 | 176.72 | 124 290 | 0 |
| 15.12.2025 | 185.81 | 185.81 | 184.10 | 185.49 | 113 889 | 0 |
| 12.12.2025 | 187.39 | 188.19 | 184.15 | 185.71 | 143 984 | 0 |
| 11.12.2025 | 189.31 | 190.24 | 186.64 | 187.00 | 153 431 | 0 |
| 10.12.2025 | 190.74 | 192.41 | 187.57 | 191.34 | 258 896 | 0 |
| 09.12.2025 | 190.00 | 192.11 | 189.29 | 190.75 | 131 944 | 0 |
| 08.12.2025 | 187.99 | 191.54 | 187.04 | 189.64 | 157 589 | 0 |
| 05.12.2025 | 190.26 | 193.51 | 190.22 | 190.53 | 104 980 | 0 |
| 04.12.2025 | 188.53 | 191.68 | 187.65 | 190.20 | 83 769 | 0 |
| 03.12.2025 | 193.50 | 193.50 | 188.50 | 189.48 | 74 599 | 0 |
| 02.12.2025 | 195.55 | 195.55 | 189.81 | 192.68 | 85 654 | 0 |
| 01.12.2025 | 194.16 | 198.16 | 194.16 | 196.21 | 63 917 | 0 |
| 28.11.2025 | 192.88 | 195.92 | 192.88 | 193.72 | 23 829 | 0 |
| 26.11.2025 | 190.54 | 193.49 | 190.43 | 191.79 | 38 460 | 0 |
| 25.11.2025 | 188.79 | 191.23 | 187.15 | 189.94 | 68 959 | 0 |
| 24.11.2025 | 189.76 | 191.82 | 186.68 | 190.17 | 55 689 | 0 |
| 21.11.2025 | 188.21 | 192.04 | 186.56 | 190.60 | 83 667 | 0 |
| 20.11.2025 | 196.08 | 197.91 | 187.46 | 187.63 | 212 555 | 0 |
| 19.11.2025 | 193.20 | 196.10 | 190.59 | 195.51 | 237 554 | 0 |
| 18.11.2025 | 195.62 | 199.62 | 195.62 | 199.58 | 196 325 | 0 |
| 17.11.2025 | 198.70 | 199.33 | 195.24 | 195.98 | 196 362 | 0 |
| 14.11.2025 | 196.33 | 202.26 | 195.36 | 199.99 | 265 203 | 0 |
| 13.11.2025 | 197.59 | 199.27 | 193.77 | 194.53 | 213 607 | 0 |
| 12.11.2025 | 199.25 | 202.18 | 196.38 | 196.90 | 335 903 | 0 |
| 11.11.2025 | 197.97 | 201.69 | 197.97 | 200.11 | 268 017 | 0 |
| 10.11.2025 | 194.16 | 198.74 | 191.76 | 196.35 | 259 170 | 0 |
| 07.11.2025 | 194.19 | 196.99 | 191.63 | 193.79 | 268 113 | 0 |
| 06.11.2025 | 188.21 | 195.93 | 188.21 | 192.58 | 382 137 | 0 |
| 05.11.2025 | 184.91 | 189.66 | 184.00 | 186.17 | 442 680 | 0 |
| 04.11.2025 | 181.30 | 187.19 | 175.00 | 183.67 | 1 078 485 | 0 |
| 03.11.2025 | 194.69 | 196.52 | 193.46 | 195.80 | 180 771 | 0 |
| 31.10.2025 | 195.81 | 196.58 | 193.48 | 194.94 | 191 835 | 0 |
| 30.10.2025 | 195.75 | 200.59 | 195.50 | 195.62 | 150 314 | 0 |
| 29.10.2025 | 191.83 | 197.39 | 190.58 | 195.65 | 77 950 | 0 |
| 28.10.2025 | 194.87 | 195.56 | 191.97 | 192.24 | 51 433 | 0 |
| 27.10.2025 | 196.91 | 197.34 | 194.44 | 196.20 | 54 153 | 0 |
| 24.10.2025 | 196.48 | 198.78 | 195.97 | 196.19 | 61 177 | 0 |
| 23.10.2025 | 190.55 | 197.27 | 190.00 | 195.93 | 92 562 | 0 |
| 22.10.2025 | 183.50 | 188.78 | 181.75 | 188.57 | 109 138 | 0 |
| 21.10.2025 | 185.90 | 186.75 | 182.66 | 182.80 | 41 235 | 0 |
| 20.10.2025 | 184.83 | 187.05 | 184.83 | 186.31 | 65 842 | 0 |
| 17.10.2025 | 182.95 | 185.43 | 181.91 | 184.45 | 111 726 | 0 |
| 16.10.2025 | 185.26 | 185.26 | 180.34 | 181.11 | 119 586 | 0 |
| 15.10.2025 | 184.41 | 185.41 | 181.91 | 183.84 | 144 114 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
