Mercado fechado

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
172,65+1,15 (+0,67%)
No fechamento: 04:00PM EDT
172,80 +0,15 (+0,09%)
Pós-fechamento: 07:22PM EDT
Período:
26 de jul. de 2023 - 26 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 2024172,09173,10170,01172,65172,651.789.300
25 de jul. de 2024167,76172,57165,83171,50171,502.366.500
24 de jul. de 2024164,05167,73163,72167,55167,552.534.900
23 de jul. de 2024165,90166,31163,55163,97163,972.018.200
22 de jul. de 2024165,10167,69164,12165,90165,902.620.900
19 de jul. de 2024165,64166,88164,01165,16165,163.037.100
18 de jul. de 2024167,00168,25164,03164,52164,523.014.600
17 de jul. de 2024168,00172,48164,17165,56165,563.218.600
16 de jul. de 2024165,53167,99163,78167,67167,672.271.600
15 de jul. de 2024166,82168,66166,07166,71166,712.198.800
12 de jul. de 2024165,38165,67162,11165,46165,462.256.500
11 de jul. de 2024161,64165,95161,14164,29164,292.212.400
10 de jul. de 2024162,01163,80161,24162,18162,182.457.500
09 de jul. de 2024164,00166,60162,82162,92162,923.709.900
08 de jul. de 2024169,34171,78166,74167,47167,471.897.400
05 de jul. de 2024174,13174,52169,69170,74170,741.587.400
03 de jul. de 2024173,69175,00171,70174,99174,991.344.600
02 de jul. de 2024177,41177,94173,51174,14174,142.531.500
01 de jul. de 2024175,00175,58171,70174,79174,791.705.200
28 de jun. de 2024174,96174,96172,02173,48173,483.656.300
27 de jun. de 2024175,71177,28172,14172,91172,911.648.700
26 de jun. de 2024175,89176,29172,80174,30174,301.704.100
25 de jun. de 2024173,77175,49171,56175,19175,192.149.500
24 de jun. de 2024172,77174,61172,55173,99173,992.327.800
21 de jun. de 2024174,93175,49172,36172,67172,677.346.500
20 de jun. de 2024172,89177,21172,50173,66173,663.176.700
18 de jun. de 2024173,25175,50171,10172,45172,452.557.800
17 de jun. de 2024169,48172,23169,04171,73171,733.006.500
14 de jun. de 2024169,46171,17168,72170,07170,072.934.000
13 de jun. de 2024169,27172,10167,95170,51170,513.284.100
12 de jun. de 2024175,90176,32168,14168,76168,763.080.300
11 de jun. de 2024173,25175,17171,27174,46174,462.097.800
10 de jun. de 2024175,00176,11172,90174,34174,342.526.000
07 de jun. de 2024175,43178,17174,25175,10175,101.908.800
06 de jun. de 2024173,47176,84173,16175,73175,732.229.100
05 de jun. de 2024176,16176,91173,50173,92173,922.148.500
04 de jun. de 2024173,18175,94171,42175,26175,262.319.000
03 de jun. de 2024176,37176,54172,86174,75174,752.513.900
31 de mai. de 2024172,42177,53172,17176,61176,613.935.600
30 de mai. de 2024172,00175,32171,00172,01172,012.571.800
29 de mai. de 2024178,80178,99172,33172,46172,462.624.400
28 de mai. de 2024177,94180,64177,94179,16179,162.381.000
24 de mai. de 2024177,40178,92176,21177,80177,801.805.100
23 de mai. de 2024177,88177,93175,65176,56176,562.740.700
22 de mai. de 2024175,62177,90174,08176,02176,022.250.000
21 de mai. de 2024175,61178,93175,61176,58176,582.345.200
20 de mai. de 2024179,72180,43175,20176,08176,082.454.700
17 de mai. de 2024176,06181,05175,84179,67179,673.142.700
16 de mai. de 2024172,20175,68172,00174,77174,772.788.100
15 de mai. de 2024173,20173,65170,11172,65172,652.546.600
14 de mai. de 2024175,33175,59169,14174,51174,514.660.900
13 de mai. de 2024180,07180,25177,30177,86177,861.681.000
10 de mai. de 2024183,70184,72178,62179,56179,561.584.300
09 de mai. de 2024181,38183,82180,54182,93182,931.295.900
08 de mai. de 2024180,18182,75179,42180,93180,931.844.600
07 de mai. de 2024182,96184,24180,33180,92180,921.706.600
06 de mai. de 2024184,05184,77182,41182,78182,781.906.300
03 de mai. de 2024183,76184,56180,12182,55182,551.868.600
02 de mai. de 2024179,59183,81179,05182,95182,952.682.700
01 de mai. de 2024181,10184,06176,87178,97178,973.856.500
30 de abr. de 2024194,49196,98181,40181,72181,725.782.100
29 de abr. de 2024198,00201,36197,68200,51200,512.013.800
26 de abr. de 2024197,54198,85195,87198,39198,391.954.100
25 de abr. de 2024198,15200,39196,46199,51199,511.295.200
24 de abr. de 2024198,82199,46195,03199,14199,141.473.300
23 de abr. de 2024196,80199,79194,80199,65199,651.703.100
22 de abr. de 2024196,25199,37194,30198,25198,251.437.200
19 de abr. de 2024196,32198,58195,03196,38196,381.748.700
18 de abr. de 2024203,06203,06193,74195,02195,022.713.600
17 de abr. de 2024204,98205,61201,42202,46202,461.816.800
16 de abr. de 2024207,35207,68201,66203,86203,861.599.800
15 de abr. de 2024210,55210,80206,18207,02207,022.587.000
12 de abr. de 2024213,86214,00207,65208,77208,772.086.700
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...