Mercado fechado

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
135,35+5,54 (+4,27%)
No fechamento: 04:00PM EST
135,27 -0,08 (-0,06%)
Pós-fechamento: 07:59PM EST
Período:
26 de jan. de 2022 - 26 de jan. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jan. de 2023130,71135,42129,69135,35135,353.905.396
25 de jan. de 2023129,46130,85128,29129,81129,813.671.600
24 de jan. de 2023117,31130,74117,31130,21130,213.782.200
23 de jan. de 2023126,24128,82126,08126,88126,883.963.400
20 de jan. de 2023123,26126,15122,53125,72125,722.881.300
19 de jan. de 2023120,47123,66120,22123,23123,232.475.500
18 de jan. de 2023122,83125,85121,01121,31121,313.709.300
17 de jan. de 2023122,83125,30121,29121,77121,773.746.900
13 de jan. de 2023121,12122,89120,24121,93121,932.780.500
12 de jan. de 2023118,45121,83118,45121,01121,013.091.300
11 de jan. de 2023118,31118,77117,17117,60117,602.976.900
10 de jan. de 2023115,73116,89114,04116,50116,502.752.200
09 de jan. de 2023119,39119,92114,89115,76115,763.716.700
06 de jan. de 2023116,85119,35116,06116,82116,823.102.500
05 de jan. de 2023110,58115,78110,25115,73115,734.093.600
04 de jan. de 2023109,08112,14109,00110,58110,583.664.600
03 de jan. de 2023115,65115,65110,32110,92110,924.363.900
30 de dez. de 2022115,67116,76115,39116,39116,392.369.600
29 de dez. de 2022114,52116,41114,25116,18116,182.054.100
28 de dez. de 2022116,75116,99113,96114,52114,522.650.600
27 de dez. de 2022115,74117,11115,23116,82116,822.420.000
23 de dez. de 2022112,66115,39112,08115,12115,122.388.000
22 de dez. de 2022114,60114,73109,63111,65111,652.699.600
21 de dez. de 2022114,60115,16112,80114,55114,553.226.000
20 de dez. de 2022111,32114,36111,07113,01113,013.520.700
19 de dez. de 2022110,63112,40110,27111,07111,073.408.900
16 de dez. de 2022108,47110,21107,70109,75109,7514.691.100
15 de dez. de 2022110,17110,98108,07110,87110,874.255.900
14 de dez. de 2022111,61112,68109,69110,94110,944.257.800
13 de dez. de 2022112,80113,80110,36111,12111,124.260.300
12 de dez. de 2022107,30111,21106,62111,21111,215.812.600
09 de dez. de 2022108,35110,10106,52106,83106,835.379.700
08 de dez. de 2022110,72111,54108,36108,85108,854.547.400
07 de dez. de 2022109,21110,82107,86109,00109,005.190.200
06 de dez. de 2022111,81113,75108,13109,29109,295.049.300
05 de dez. de 2022118,75119,30111,98112,45112,454.945.600
02 de dez. de 2022119,64121,19117,57118,23118,233.889.000
01 de dez. de 2022122,70123,09120,18120,23120,233.243.600
30 de nov. de 2022124,51124,93120,39121,81121,817.568.400
29 de nov. de 2022122,70124,64122,16123,47123,472.921.500
28 de nov. de 2022122,50124,66121,52121,92121,923.413.400
25 de nov. de 2022126,22127,62125,07125,20125,201.588.500
23 de nov. de 2022124,76127,35124,28125,60125,603.941.400
22 de nov. de 2022121,99127,32121,83126,60126,604.314.000
21 de nov. de 2022119,97120,79116,59120,31120,315.107.400
18 de nov. de 2022118,69121,83117,97121,18121,183.783.500
17 de nov. de 2022118,19120,49117,75120,40120,403.196.800
16 de nov. de 2022118,73120,54118,14119,86119,862.758.500
15 de nov. de 2022120,88121,42118,19120,00120,003.580.700
15 de nov. de 20220.75 Dividendo
14 de nov. de 2022121,15123,12120,41120,53119,782.839.000
11 de nov. de 2022120,72122,69119,85121,23120,483.390.200
10 de nov. de 2022118,44119,43116,49119,18118,442.875.400
09 de nov. de 2022118,44119,41115,72115,86115,142.882.400
08 de nov. de 2022119,43119,63117,32119,10118,362.108.700
07 de nov. de 2022118,09120,38117,66119,50118,764.505.800
04 de nov. de 2022120,32120,98116,38117,65116,922.748.400
03 de nov. de 2022114,11118,94113,28118,20117,463.042.000
02 de nov. de 2022119,08119,16114,70114,73114,023.994.900
01 de nov. de 2022113,84119,84112,77119,20118,465.767.300
31 de out. de 2022112,22115,12112,02113,62112,913.158.500
28 de out. de 2022114,60114,89112,34113,57112,862.552.700
27 de out. de 2022114,58115,72113,37113,65112,942.518.700
26 de out. de 2022112,11114,16110,49113,12112,422.476.300
25 de out. de 2022110,74111,84109,63111,44110,753.139.200
24 de out. de 2022111,53112,30110,32111,46110,772.691.300
21 de out. de 2022109,82111,62107,73111,38110,693.074.900
20 de out. de 2022109,59111,61108,61109,34108,662.733.100
19 de out. de 2022108,21110,17107,55108,87108,193.627.200
18 de out. de 2022106,92108,62106,09108,16107,492.755.300
17 de out. de 2022105,96107,61104,81105,37104,712.340.600
14 de out. de 2022108,41109,91103,68104,10103,453.055.600
13 de out. de 2022103,79110,20103,33109,07108,393.243.900
12 de out. de 2022103,06105,85101,64104,96104,313.051.900
11 de out. de 2022104,39105,31102,61103,43102,793.213.400
10 de out. de 2022107,38108,63105,09106,06105,402.751.500
07 de out. de 2022108,26109,02105,71106,84106,183.114.900
06 de out. de 2022106,92108,39106,21107,86107,192.396.900
05 de out. de 2022107,27108,54104,81107,58106,914.493.400
04 de out. de 2022104,60107,80104,05107,72107,055.011.100
03 de out. de 2022102,41103,96100,21102,79102,153.777.800
30 de set. de 202298,45100,9498,0399,3398,715.011.700
29 de set. de 202299,5099,8097,2698,7098,092.767.700
28 de set. de 202293,36100,5793,10100,0999,475.233.500
27 de set. de 202291,4393,5791,1592,8592,273.748.600
26 de set. de 202290,8093,0689,4089,5488,985.627.300
23 de set. de 202292,7092,9590,0391,4590,888.268.000
22 de set. de 202295,9897,0695,1395,9895,383.163.100
21 de set. de 202299,0199,2294,6194,6794,084.218.800
20 de set. de 202295,4097,5795,4097,2096,603.929.900
19 de set. de 202292,8996,4592,2696,3095,704.202.000
16 de set. de 202295,9596,3293,5495,6595,0518.821.700
15 de set. de 202296,9696,9694,7796,1495,546.585.000
14 de set. de 202298,80100,1997,1498,3297,715.021.400
13 de set. de 202298,2699,7697,1797,6597,044.777.400
12 de set. de 2022101,23101,6299,1099,9499,323.233.900
09 de set. de 2022100,20100,5699,05100,0199,393.571.700
08 de set. de 202298,7298,9997,3398,4597,844.040.100
07 de set. de 202297,0098,8595,6498,3497,734.176.200
06 de set. de 202299,95100,2797,5698,4697,854.122.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...