Mercados españoles abiertos en 8 hrs 59 min

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
203,86-3,16 (-1,53%)
Al cierre: 04:00PM EDT
204,44 +0,58 (+0,28%)
Después del cierre: 05:59PM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 2024207,35207,60201,66203,86203,861.258.483
15 abr 2024210,55210,80206,18207,02207,022.587.000
12 abr 2024213,86214,00207,65208,77208,772.086.700
11 abr 2024212,13213,84209,05212,27212,272.208.700
10 abr 2024211,83215,24210,57211,22211,222.663.900
09 abr 2024216,98218,00210,08212,12212,123.052.300
08 abr 2024218,57219,74216,60216,98216,982.478.400
05 abr 2024219,57221,11217,63219,13219,132.685.200
04 abr 2024216,98218,85215,40216,25216,253.189.700
03 abr 2024211,75218,59211,75214,96214,963.902.500
02 abr 2024205,47211,54204,50211,38211,383.517.300
01 abr 2024201,29205,49199,46204,41204,412.201.100
28 mar 2024197,75202,05195,95201,50201,506.064.100
27 mar 2024196,66198,10195,35196,99196,991.674.800
26 mar 2024199,99200,89197,10197,38197,381.673.300
25 mar 2024201,00203,02199,52199,83199,832.042.000
22 mar 2024200,00200,62198,30200,17200,172.281.300
21 mar 2024198,09199,89196,33199,21199,211.681.500
20 mar 2024195,52198,37194,57197,75197,751.957.300
19 mar 2024193,55196,75193,00196,57196,572.509.700
18 mar 2024194,76195,06192,16193,48193,482.073.500
15 mar 2024189,23195,12189,23193,84193,849.042.600
14 mar 2024190,70192,27187,76188,98188,983.005.100
13 mar 2024183,28189,82183,23188,89188,893.510.300
12 mar 2024181,35182,95178,65181,20181,202.744.100
11 mar 2024178,41181,63177,15181,41181,412.467.300
08 mar 2024178,10181,18178,10179,55179,552.513.000
07 mar 2024176,50180,23175,65178,97178,972.726.800
06 mar 2024176,00177,36173,50175,18175,182.483.800
05 mar 2024173,25177,99172,94175,17175,172.777.800
04 mar 2024172,71175,97171,34173,75173,753.154.600
01 mar 2024170,35174,33170,35173,21173,212.762.900
29 feb 2024167,37170,00166,50169,23169,234.548.200
28 feb 2024170,74171,57166,37167,16167,162.605.000
27 feb 2024172,92174,16170,91171,13171,132.046.200
26 feb 2024169,63175,29169,03172,44172,442.736.000
23 feb 2024167,03170,47166,20169,54169,541.929.200
22 feb 2024165,12167,98163,66167,75167,752.561.300
21 feb 2024164,62166,37163,90166,05166,052.544.300
20 feb 2024168,66168,81163,62164,29164,292.896.200
20 feb 20240.825 Dividendo
16 feb 2024171,46172,18169,91170,01169,181.964.300
15 feb 2024169,11172,50168,82171,31170,482.095.000
14 feb 2024171,18171,68167,13169,88169,062.509.900
13 feb 2024168,50170,90166,84169,88169,062.366.900
12 feb 2024170,56171,70168,69168,89168,072.772.200
09 feb 2024169,81170,69168,73169,97169,152.185.900
08 feb 2024169,59171,39168,65169,68168,861.789.400
07 feb 2024167,34169,92167,11169,59168,771.952.400
06 feb 2024171,40173,33166,44166,64165,832.783.000
05 feb 2024165,51171,57164,37171,12170,293.430.100
02 feb 2024167,83168,43164,29166,33165,522.300.700
01 feb 2024166,44169,23163,50167,53166,723.203.700
31 ene 2024169,99171,42163,62165,60164,804.260.400
30 ene 2024162,25170,18158,57169,89169,075.858.700
29 ene 2024160,55160,94158,50160,14159,363.124.000
26 ene 2024157,19160,83156,29160,52159,743.248.400
25 ene 2024156,50157,97154,90157,27156,512.912.500
24 ene 2024154,97155,54154,00155,10154,351.851.000
23 ene 2024153,76154,91152,46153,97153,222.601.500
22 ene 2024153,18154,52151,61154,44153,692.661.300
19 ene 2024152,32153,08151,73152,98152,242.485.200
18 ene 2024151,55152,35148,89151,80151,062.722.100
17 ene 2024152,44154,76151,43152,00151,262.691.000
16 ene 2024158,41160,01154,00154,12153,373.268.000
12 ene 2024157,65158,91156,50157,46156,702.472.600
11 ene 2024153,42156,00153,42155,39154,642.534.100
10 ene 2024154,71155,90151,94152,84152,102.327.400
09 ene 2024155,98156,13153,89154,31153,562.767.900
08 ene 2024150,00156,34148,46156,26155,503.108.000
05 ene 2024154,75155,98151,56152,50151,763.373.700
04 ene 2024159,83162,31153,34153,40152,664.495.800
03 ene 2024152,50159,99152,38157,89157,124.674.200
02 ene 2024149,03152,41149,03152,36151,623.187.400
29 dic 2023147,91149,72147,60148,36147,642.507.000
28 dic 2023149,01149,50146,87146,88146,172.372.400
27 dic 2023151,48151,92149,55149,88149,151.712.700
26 dic 2023151,82153,14150,67152,08151,341.525.400
22 dic 2023153,85154,18150,78150,87150,142.121.400
21 dic 2023153,65155,11151,39152,66151,922.064.800
20 dic 2023154,33156,28153,42153,63152,883.166.100
19 dic 2023151,87153,84150,97153,77153,022.583.900
18 dic 2023150,93153,07150,39151,81151,073.307.400
15 dic 2023145,71149,50144,51148,38147,6612.266.800
14 dic 2023149,06150,89147,32150,89150,163.559.800
13 dic 2023143,21146,80142,57146,66145,953.457.500
12 dic 2023142,53143,97141,45143,37142,672.930.200
11 dic 2023142,50144,74142,27143,85143,153.017.800
08 dic 2023142,61144,15142,07143,02142,333.092.100
07 dic 2023143,61145,00140,98141,58140,893.606.600
06 dic 2023147,76147,76143,09143,18142,494.039.700
05 dic 2023151,44153,02148,62148,92148,202.761.200
04 dic 2023150,00151,98148,47151,39150,663.075.100
01 dic 2023148,78153,77148,44151,42150,693.124.600
30 nov 2023148,42151,63147,26149,19148,475.973.500
29 nov 2023151,31152,26147,16147,42146,702.935.900
28 nov 2023151,00152,57149,83149,99149,262.465.000
27 nov 2023149,05150,70148,36150,55149,822.178.700
24 nov 2023149,79151,51149,36149,50148,771.264.300
22 nov 2023145,00149,38144,06149,21148,492.422.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...