MPC - Marathon Petroleum Corporation

NYSE - NYSE Preço Adiado. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
02 de jun. de 2023107,94109,88106,76108,91108,913.627.300
01 de jun. de 2023105,45107,27104,82105,87105,874.180.000
31 de mai. de 2023105,61106,55104,32104,91104,9112.831.900
30 de mai. de 2023106,54108,22106,16107,79107,794.101.900
26 de mai. de 2023110,18110,30107,69108,81108,813.479.200
25 de mai. de 2023109,02109,79107,43109,52109,523.897.500
24 de mai. de 2023111,05111,40109,18110,54110,543.699.100
23 de mai. de 2023110,88111,51109,42109,92109,923.982.000
22 de mai. de 2023110,53111,78110,35110,63110,633.000.100
19 de mai. de 2023111,81112,14109,86110,31110,312.325.300
18 de mai. de 2023109,95111,30108,67110,98110,983.359.300
17 de mai. de 2023108,32111,27107,11110,63110,633.730.500
16 de mai. de 2023109,88110,84106,48106,75106,754.514.600
16 de mai. de 20230.75 Dividendo
15 de mai. de 2023110,41111,94109,52110,63109,883.937.600
12 de mai. de 2023111,17111,76109,08109,88109,143.260.400
11 de mai. de 2023109,59111,67108,99110,10109,353.579.400
10 de mai. de 2023111,53112,97109,29111,72110,965.078.400
09 de mai. de 2023107,88111,89107,69110,94110,195.638.000
08 de mai. de 2023108,52109,79107,71108,71107,974.440.900
05 de mai. de 2023107,93108,46106,68106,90106,184.350.500
04 de mai. de 2023109,54110,48104,44105,06104,357.334.100
03 de mai. de 2023115,37116,77109,90110,07109,326.634.900
02 de mai. de 2023122,00122,43114,56116,97116,185.342.400
01 de mai. de 2023121,44122,94120,82122,46121,634.173.200
28 de abr. de 2023120,49123,17119,75122,00121,175.342.200
27 de abr. de 2023122,53123,07120,58121,43120,614.610.800
26 de abr. de 2023123,40123,82121,32122,53121,703.425.100
25 de abr. de 2023125,18125,75122,51123,15122,322.884.900
24 de abr. de 2023123,31127,64123,02126,51125,654.208.000
21 de abr. de 2023125,63126,06122,65123,53122,693.256.300
20 de abr. de 2023125,06126,34124,41125,69124,843.061.000
19 de abr. de 2023127,94128,40124,71126,39125,533.835.500
18 de abr. de 2023128,15129,67127,36129,06128,192.960.600
17 de abr. de 2023130,21130,66127,62129,30128,422.875.200
14 de abr. de 2023130,47131,78129,44130,78129,892.402.600
13 de abr. de 2023129,46131,10127,70130,48129,602.495.400
12 de abr. de 2023131,69132,09130,00130,22129,342.411.700
11 de abr. de 2023131,99133,34131,09132,19131,292.582.900
10 de abr. de 2023128,73131,97128,73131,24130,352.765.700
06 de abr. de 2023132,95133,05128,38128,68127,813.280.100
05 de abr. de 2023125,50133,40125,06132,71131,816.391.300
04 de abr. de 2023134,28134,47124,90125,82124,975.256.800
03 de abr. de 2023137,23138,83132,93135,64134,724.745.700
31 de mar. de 2023134,19134,90132,86134,83133,923.143.300
30 de mar. de 2023135,02135,27133,00133,94133,032.936.000
29 de mar. de 2023134,01135,13133,00134,08133,174.418.800
28 de mar. de 2023127,05132,71127,00131,57130,683.913.200
27 de mar. de 2023126,30129,93125,89128,91128,044.107.400
24 de mar. de 2023123,32125,51120,58124,70123,853.856.100
23 de mar. de 2023127,33130,50124,98126,15125,293.236.300
22 de mar. de 2023128,26130,75126,91126,98126,123.226.000
21 de mar. de 2023128,54130,04126,71128,29127,424.607.900
20 de mar. de 2023123,64127,30123,46126,25125,394.830.700
17 de mar. de 2023125,20125,73122,89123,66122,8213.118.700
16 de mar. de 2023120,27125,98119,46125,16124,316.170.000
15 de mar. de 2023123,38124,50119,59122,69121,866.669.100
14 de mar. de 2023124,71130,74124,29127,78126,914.528.100
13 de mar. de 2023124,97126,42121,87123,78122,944.107.500
10 de mar. de 2023129,06132,02128,03128,55127,683.746.700
09 de mar. de 2023128,95132,45128,25128,38127,513.370.600
08 de mar. de 2023130,00131,76125,63127,87127,003.516.700
07 de mar. de 2023131,56132,68129,30130,21129,333.592.500
06 de mar. de 2023132,21133,24130,64131,92131,033.271.300
03 de mar. de 2023129,52134,14128,78133,50132,593.651.800
02 de mar. de 2023128,71130,40127,88129,63128,753.054.000
01 de mar. de 2023123,67129,97123,06129,19128,314.295.300
28 de fev. de 2023127,72127,79123,54123,60122,765.774.400
27 de fev. de 2023125,50127,58125,34126,58125,723.057.500
24 de fev. de 2023123,56125,46121,54124,92124,073.218.600
23 de fev. de 2023124,86126,47122,88125,52124,672.893.600
22 de fev. de 2023122,66124,92121,99122,78121,953.142.800
21 de fev. de 2023121,67124,71121,67123,07122,243.988.000
17 de fev. de 2023124,72125,00121,55122,50121,673.275.900
16 de fev. de 2023126,60128,62126,19126,51125,652.595.100
15 de fev. de 2023126,44127,42125,27127,11126,253.048.800
15 de fev. de 20230.75 Dividendo
14 de fev. de 2023126,87129,35126,55128,64127,023.174.500
13 de fev. de 2023126,12127,86125,14127,81126,203.499.800
10 de fev. de 2023122,58127,08122,58126,79125,203.467.600
09 de fev. de 2023121,50122,31119,75120,74119,222.788.400
08 de fev. de 2023122,10122,72119,58121,56120,033.005.500
07 de fev. de 2023116,78122,64116,78122,23120,695.361.900
06 de fev. de 2023118,54119,41114,12116,41114,954.190.100
03 de fev. de 2023120,57121,88118,04118,20116,713.255.100
02 de fev. de 2023122,76122,83118,09119,90118,396.275.700
01 de fev. de 2023128,85129,10121,87122,97121,425.189.900
31 de jan. de 2023131,55133,00126,71128,52126,905.408.700
30 de jan. de 2023132,20133,50129,01129,14127,524.152.300
27 de jan. de 2023135,16136,46132,40132,85131,183.400.600
26 de jan. de 2023130,71135,42129,69135,35133,654.005.300
25 de jan. de 2023129,46130,85128,29129,81128,183.671.600
24 de jan. de 2023124,20130,74124,20130,21128,573.782.200
23 de jan. de 2023126,24128,82126,08126,88125,293.963.400
20 de jan. de 2023123,26126,15122,53125,72124,142.882.000
19 de jan. de 2023120,47123,66120,22123,23121,682.475.500
18 de jan. de 2023122,83125,85121,01121,31119,793.709.300
17 de jan. de 2023122,83125,30121,29121,77120,243.746.900
13 de jan. de 2023121,12122,89120,24121,93120,402.780.500
12 de jan. de 2023118,45121,83118,45121,01119,493.091.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...