Mercado fechará em 5 h 52 min

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
141,58-1,60 (-1,12%)
No fechamento: 04:00PM EST
142,57 +0,99 (+0,70%)
Pré-Abertura: 08:01AM EST
Período:
08 de dez. de 2022 - 08 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de dez. de 2023------
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
16 de nov. de 2023148,88150,49143,88145,10145,103.494.100
15 de nov. de 2023149,73152,81149,30150,33150,333.226.600
14 de nov. de 2023147,30151,10147,30150,67150,672.986.400
13 de nov. de 2023145,07147,35144,48146,76146,762.400.900
10 de nov. de 2023143,40145,42142,54145,13145,132.377.500
09 de nov. de 2023144,00145,00141,42141,80141,802.297.300
08 de nov. de 2023145,23146,18143,09143,50143,502.949.700
07 de nov. de 2023148,30148,58144,74146,16146,162.843.300
06 de nov. de 2023152,00152,64148,74149,92149,922.427.500
03 de nov. de 2023155,45155,49149,90150,78150,783.275.600
02 de nov. de 2023155,22159,65153,93155,77155,773.828.200
01 de nov. de 2023152,43157,64151,25155,21155,214.023.200
31 de out. de 2023148,40151,98144,46151,25151,254.139.700
30 de out. de 2023146,88148,53144,51146,86146,862.949.000
27 de out. de 2023147,73148,27144,56146,00146,003.524.200
26 de out. de 2023146,55148,42144,11148,06148,062.929.200
25 de out. de 2023149,14150,29147,15147,35147,352.479.500
24 de out. de 2023149,70151,39148,35148,63148,631.759.100
23 de out. de 2023150,77150,98147,89149,45149,452.422.700
20 de out. de 2023152,68153,77150,81150,86150,862.478.900
19 de out. de 2023153,93154,33152,14152,84152,841.906.500
18 de out. de 2023151,42154,33151,35153,99153,992.215.700
17 de out. de 2023150,51152,50150,47151,34151,341.991.400
16 de out. de 2023149,42151,71149,03150,75150,752.406.900
13 de out. de 2023149,43150,41148,10148,20148,202.568.800
12 de out. de 2023149,35149,66146,26147,59147,592.773.900
11 de out. de 2023147,66149,35146,47148,52148,522.825.100
10 de out. de 2023145,62149,43145,62148,91148,912.946.300
09 de out. de 2023145,51147,07143,87146,57146,573.354.000
06 de out. de 2023142,85145,54141,70143,18143,183.372.000
05 de out. de 2023140,41143,72139,93142,28142,284.003.700
04 de out. de 2023144,85144,94139,32141,89141,895.777.700
03 de out. de 2023148,37149,42144,24147,27147,273.734.100
02 de out. de 2023151,06151,60148,40150,02150,023.986.700
29 de set. de 2023154,21154,63150,07151,34151,343.330.900
28 de set. de 2023151,89156,18151,86154,43154,432.994.700
27 de set. de 2023152,02153,60151,23152,43152,432.709.800
26 de set. de 2023152,88153,00150,32151,02151,023.004.800
25 de set. de 2023152,66154,74152,24154,20154,202.123.700
22 de set. de 2023155,72157,68153,19153,46153,462.809.100
21 de set. de 2023155,74159,50153,25154,77154,774.152.000
20 de set. de 2023151,91154,68151,72152,67152,672.538.500
19 de set. de 2023157,65157,65150,28152,15152,154.507.700
18 de set. de 2023155,52157,83155,10156,34156,343.003.600
15 de set. de 2023154,23155,81153,04153,81153,8111.616.600
14 de set. de 2023157,15157,72155,89156,19156,193.526.400
13 de set. de 2023155,95156,51153,99155,48155,483.177.200
12 de set. de 2023154,65156,73153,29155,83155,832.841.200
11 de set. de 2023155,94157,99152,98154,07154,073.803.000
08 de set. de 2023152,40156,87151,81155,31155,314.432.100
07 de set. de 2023148,63151,03148,00150,89150,893.641.400
06 de set. de 2023146,65148,60146,02147,89147,892.593.800
05 de set. de 2023146,63148,29146,21147,02147,023.080.900
01 de set. de 2023145,10146,91144,70145,96145,963.027.600
31 de ago. de 2023143,55143,75139,82142,77142,775.114.500
30 de ago. de 2023143,84143,97142,85143,14143,142.539.300
29 de ago. de 2023142,88143,46141,66143,27143,272.673.600
28 de ago. de 2023144,22145,27142,21143,03143,032.520.300
25 de ago. de 2023144,26145,68142,29143,98143,984.481.100
24 de ago. de 2023142,85144,75142,04143,60143,602.888.200
23 de ago. de 2023141,85143,43139,68143,25143,253.645.600
22 de ago. de 2023143,25144,29142,53142,95142,952.330.400
21 de ago. de 2023145,10145,46141,28142,85142,853.495.100
18 de ago. de 2023141,50144,72141,12144,62144,623.154.100
17 de ago. de 2023143,35145,20142,27142,49142,493.351.400
16 de ago. de 2023142,60145,16141,10141,40141,403.623.300
15 de ago. de 2023144,65146,32141,72142,62142,625.569.500
14 de ago. de 2023149,00149,70147,53148,54148,543.440.300
11 de ago. de 2023145,72149,76145,71149,75149,754.394.600
10 de ago. de 2023145,01147,52144,27145,28145,284.137.200
09 de ago. de 2023143,00146,56142,32144,05144,054.779.300
08 de ago. de 2023138,56142,62137,57141,78141,784.232.200
07 de ago. de 2023139,14141,70138,78140,00140,004.106.300
04 de ago. de 2023137,28139,85136,79137,95137,953.480.100
03 de ago. de 2023135,45137,39133,65136,22136,223.716.500
02 de ago. de 2023135,12137,42133,65135,87135,874.477.300
01 de ago. de 2023131,79135,00131,21134,94134,943.491.300
31 de jul. de 2023132,03133,90131,91133,02133,024.066.100
28 de jul. de 2023130,09131,94129,68131,83131,832.556.500
27 de jul. de 2023130,68131,35128,07129,58129,583.027.200
26 de jul. de 2023127,74131,09127,71130,35130,352.863.700
25 de jul. de 2023127,80130,11127,14128,61128,612.994.700
24 de jul. de 2023126,50129,93126,22128,39128,393.079.600
21 de jul. de 2023125,00126,16123,96125,82125,822.587.400
20 de jul. de 2023123,00124,30122,08124,25124,253.143.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...