Mercado fechará em 5 h 21 min

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
211,38-0,90 (-0,42%)
A partir de 10:39AM EDT. Mercado aberto.
Período:
12 de abr. de 2023 - 12 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
12 de abr. de 2024213,86213,98210,56211,38211,38387.018
11 de abr. de 2024212,13213,84209,05212,27212,272.208.700
10 de abr. de 2024211,83215,24210,57211,22211,222.663.900
09 de abr. de 2024216,98218,00210,08212,12212,123.052.300
08 de abr. de 2024218,57219,74216,60216,98216,982.478.400
05 de abr. de 2024219,57221,11217,63219,13219,132.685.200
04 de abr. de 2024216,98218,85215,40216,25216,253.189.700
03 de abr. de 2024211,75218,59211,75214,96214,963.902.500
02 de abr. de 2024205,47211,54204,50211,38211,383.517.300
01 de abr. de 2024201,29205,49199,46204,41204,412.201.100
28 de mar. de 2024197,75202,05195,95201,50201,506.064.100
27 de mar. de 2024196,66198,10195,35196,99196,991.674.800
26 de mar. de 2024199,99200,89197,10197,38197,381.673.300
25 de mar. de 2024201,00203,02199,52199,83199,832.042.000
22 de mar. de 2024200,00200,62198,30200,17200,172.281.300
21 de mar. de 2024198,09199,89196,33199,21199,211.681.500
20 de mar. de 2024195,52198,37194,57197,75197,751.957.300
19 de mar. de 2024193,55196,75193,00196,57196,572.509.700
18 de mar. de 2024194,76195,06192,16193,48193,482.073.500
15 de mar. de 2024189,23195,12189,23193,84193,849.042.600
14 de mar. de 2024190,70192,27187,76188,98188,983.005.100
13 de mar. de 2024183,28189,82183,23188,89188,893.510.300
12 de mar. de 2024181,35182,95178,65181,20181,202.744.100
11 de mar. de 2024178,41181,63177,15181,41181,412.467.300
08 de mar. de 2024178,10181,18178,10179,55179,552.513.000
07 de mar. de 2024176,50180,23175,65178,97178,972.726.800
06 de mar. de 2024176,00177,36173,50175,18175,182.483.800
05 de mar. de 2024173,25177,99172,94175,17175,172.777.800
04 de mar. de 2024172,71175,97171,34173,75173,753.154.600
01 de mar. de 2024170,35174,33170,35173,21173,212.762.900
29 de fev. de 2024167,37170,00166,50169,23169,234.548.200
28 de fev. de 2024170,74171,57166,37167,16167,162.605.000
27 de fev. de 2024172,92174,16170,91171,13171,132.046.200
26 de fev. de 2024169,63175,29169,03172,44172,442.736.000
23 de fev. de 2024167,03170,47166,20169,54169,541.929.200
22 de fev. de 2024165,12167,98163,66167,75167,752.561.300
21 de fev. de 2024164,62166,37163,90166,05166,052.544.300
20 de fev. de 2024168,66168,81163,62164,29164,292.896.200
16 de fev. de 2024171,46172,18169,91170,01170,011.964.300
15 de fev. de 2024169,11172,50168,82171,31171,312.095.000
14 de fev. de 2024171,18171,68167,13169,88169,882.509.900
13 de fev. de 2024168,50170,90166,84169,88169,882.366.900
12 de fev. de 2024170,56171,70168,69168,89168,892.772.200
09 de fev. de 2024169,81170,69168,73169,97169,972.185.900
08 de fev. de 2024169,59171,39168,65169,68169,681.789.400
07 de fev. de 2024167,34169,92167,11169,59169,591.952.400
06 de fev. de 2024171,40173,33166,44166,64166,642.783.000
05 de fev. de 2024165,51171,57164,37171,12171,123.430.100
02 de fev. de 2024167,83168,43164,29166,33166,332.300.700
01 de fev. de 2024166,44169,23163,50167,53167,533.203.700
31 de jan. de 2024169,99171,42163,62165,60165,604.260.400
30 de jan. de 2024162,25170,18158,57169,89169,895.858.700
29 de jan. de 2024160,55160,94158,50160,14160,143.124.000
26 de jan. de 2024157,19160,83156,29160,52160,523.248.400
25 de jan. de 2024156,50157,97154,90157,27157,272.912.500
24 de jan. de 2024154,97155,54154,00155,10155,101.851.000
23 de jan. de 2024153,76154,91152,46153,97153,972.601.500
22 de jan. de 2024153,18154,52151,61154,44154,442.661.300
19 de jan. de 2024152,32153,08151,73152,98152,982.485.200
18 de jan. de 2024151,55152,35148,89151,80151,802.722.100
17 de jan. de 2024152,44154,76151,43152,00152,002.691.000
16 de jan. de 2024158,41160,01154,00154,12154,123.268.000
12 de jan. de 2024157,65158,91156,50157,46157,462.472.600
11 de jan. de 2024153,42156,00153,42155,39155,392.534.100
10 de jan. de 2024154,71155,90151,94152,84152,842.327.400
09 de jan. de 2024155,98156,13153,89154,31154,312.767.900
08 de jan. de 2024150,00156,34148,46156,26156,263.108.000
05 de jan. de 2024154,75155,98151,56152,50152,503.373.700
04 de jan. de 2024159,83162,31153,34153,40153,404.495.800
03 de jan. de 2024152,50159,99152,38157,89157,894.674.200
02 de jan. de 2024149,03152,41149,03152,36152,363.187.400
29 de dez. de 2023147,91149,72147,60148,36148,362.507.000
28 de dez. de 2023149,01149,50146,87146,88146,882.372.400
27 de dez. de 2023151,48151,92149,55149,88149,881.712.700
26 de dez. de 2023151,82153,14150,67152,08152,081.525.400
22 de dez. de 2023153,85154,18150,78150,87150,872.121.400
21 de dez. de 2023153,65155,11151,39152,66152,662.064.800
20 de dez. de 2023154,33156,28153,42153,63153,633.166.100
19 de dez. de 2023151,87153,84150,97153,77153,772.583.900
18 de dez. de 2023150,93153,07150,39151,81151,813.307.400
15 de dez. de 2023145,71149,50144,51148,38148,3812.266.800
14 de dez. de 2023149,06150,89147,32150,89150,893.559.800
13 de dez. de 2023143,21146,80142,57146,66146,663.457.500
12 de dez. de 2023142,53143,97141,45143,37143,372.930.200
11 de dez. de 2023142,50144,74142,27143,85143,853.017.800
08 de dez. de 2023142,61144,15142,07143,02143,023.092.100
07 de dez. de 2023143,61145,00140,98141,58141,583.606.600
06 de dez. de 2023147,76147,76143,09143,18143,184.039.700
05 de dez. de 2023151,44153,02148,62148,92148,922.761.200
04 de dez. de 2023150,00151,98148,47151,39151,393.075.100
01 de dez. de 2023148,78153,77148,44151,42151,423.124.600
30 de nov. de 2023148,42151,63147,26149,19149,195.973.500
29 de nov. de 2023151,31152,26147,16147,42147,422.935.900
28 de nov. de 2023151,00152,57149,83149,99149,992.465.000
27 de nov. de 2023149,05150,70148,36150,55150,552.178.700
24 de nov. de 2023149,79151,51149,36149,50149,501.264.300
22 de nov. de 2023145,00149,38144,06149,21149,212.422.200
21 de nov. de 2023147,91148,21146,10147,63147,631.926.800
20 de nov. de 2023148,91150,63148,54148,99148,992.387.100
17 de nov. de 2023146,25150,27145,90147,90147,903.451.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...