Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MPC.US
167.67+0.96(+0.58%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 165.53 | 167.99 | 163.77 | 167.67 | 2 253 131 | 0 |
15.07.2024 | 166.82 | 168.66 | 166.07 | 166.71 | 2 110 681 | 0 |
12.07.2024 | 165.38 | 165.67 | 162.11 | 165.46 | 2 248 086 | 0 |
11.07.2024 | 161.64 | 165.95 | 161.14 | 164.29 | 2 205 384 | 0 |
10.07.2024 | 162.01 | 163.80 | 161.24 | 162.18 | 2 367 938 | 0 |
09.07.2024 | 164.00 | 166.60 | 162.82 | 162.92 | 3 702 478 | 0 |
08.07.2024 | 169.34 | 171.78 | 166.74 | 167.47 | 1 897 287 | 0 |
05.07.2024 | 174.13 | 174.52 | 169.69 | 170.74 | 1 506 541 | 0 |
03.07.2024 | 173.69 | 175.00 | 171.70 | 174.99 | 1 344 597 | 0 |
02.07.2024 | 177.41 | 177.94 | 173.51 | 174.14 | 2 530 629 | 0 |
01.07.2024 | 175.00 | 175.58 | 171.70 | 174.79 | 1 695 895 | 0 |
28.06.2024 | 174.96 | 174.96 | 172.02 | 173.48 | 3 654 672 | 0 |
27.06.2024 | 175.71 | 177.28 | 172.14 | 172.91 | 1 632 999 | 0 |
26.06.2024 | 175.89 | 176.29 | 172.80 | 174.30 | 1 683 896 | 0 |
25.06.2024 | 173.77 | 175.50 | 171.56 | 175.19 | 2 146 336 | 0 |
24.06.2024 | 172.77 | 174.61 | 172.55 | 173.99 | 2 313 644 | 0 |
21.06.2024 | 174.93 | 175.49 | 172.36 | 172.67 | 7 308 212 | 0 |
20.06.2024 | 172.89 | 177.21 | 172.50 | 173.66 | 3 164 053 | 0 |
18.06.2024 | 173.25 | 172.45 | 172.45 | 172.45 | 2 558 032 | 0 |
17.06.2024 | 169.48 | 172.23 | 169.04 | 171.73 | 2 996 245 | 0 |
14.06.2024 | 169.46 | 171.17 | 168.72 | 170.07 | 2 787 151 | 0 |
13.06.2024 | 169.27 | 172.10 | 167.95 | 170.51 | 3 283 931 | 0 |
12.06.2024 | 175.90 | 176.32 | 168.14 | 168.76 | 3 077 209 | 0 |
11.06.2024 | 173.25 | 175.19 | 171.27 | 174.46 | 2 095 839 | 0 |
10.06.2024 | 175.00 | 176.11 | 172.90 | 174.34 | 2 484 161 | 0 |
07.06.2024 | 175.43 | 178.18 | 174.25 | 175.10 | 1 863 416 | 0 |
06.06.2024 | 173.47 | 176.84 | 173.16 | 175.73 | 2 226 556 | 0 |
05.06.2024 | 176.16 | 176.91 | 173.50 | 173.92 | 2 142 101 | 0 |
04.06.2024 | 173.18 | 175.94 | 171.41 | 175.26 | 2 305 946 | 0 |
03.06.2024 | 176.21 | 176.54 | 172.86 | 174.75 | 2 513 391 | 0 |
31.05.2024 | 172.42 | 177.53 | 172.17 | 176.61 | 3 862 118 | 0 |
30.05.2024 | 172.00 | 175.32 | 171.00 | 172.01 | 2 539 969 | 0 |
29.05.2024 | 178.80 | 178.99 | 172.33 | 172.46 | 2 614 026 | 0 |
28.05.2024 | 177.94 | 180.64 | 177.95 | 179.16 | 2 375 974 | 0 |
24.05.2024 | 177.66 | 177.80 | 177.80 | 177.80 | 1 805 957 | 0 |
23.05.2024 | 177.88 | 177.93 | 175.62 | 176.56 | 2 653 602 | 0 |
22.05.2024 | 175.62 | 177.90 | 174.08 | 176.02 | 2 248 200 | 0 |
21.05.2024 | 175.61 | 178.93 | 175.50 | 176.58 | 2 342 892 | 0 |
20.05.2024 | 179.72 | 180.51 | 175.20 | 176.08 | 2 441 728 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus