MPC - Marathon Petroleum Corporation

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 2023105,61106,55104,32104,91104,9112.831.600
30 may 2023106,54108,22106,16107,79107,794.101.900
26 may 2023110,18110,30107,69108,81108,813.479.200
25 may 2023109,02109,79107,43109,52109,523.897.500
24 may 2023111,05111,40109,18110,54110,543.699.100
23 may 2023110,88111,51109,42109,92109,923.982.000
22 may 2023110,53111,78110,35110,63110,633.000.100
19 may 2023111,81112,14109,86110,31110,312.325.300
18 may 2023109,95111,30108,67110,98110,983.359.300
17 may 2023108,32111,27107,11110,63110,633.730.500
16 may 2023109,88110,84106,48106,75106,754.514.600
16 may 20230.75 Dividendo
15 may 2023110,41111,94109,52110,63109,883.937.600
12 may 2023111,17111,76109,08109,88109,143.260.400
11 may 2023109,59111,67108,99110,10109,353.579.400
10 may 2023111,53112,97109,29111,72110,965.078.400
09 may 2023107,88111,89107,69110,94110,195.638.000
08 may 2023108,52109,79107,71108,71107,974.440.900
05 may 2023107,93108,46106,68106,90106,184.350.500
04 may 2023109,54110,48104,44105,06104,357.334.100
03 may 2023115,37116,77109,90110,07109,326.634.900
02 may 2023122,00122,43114,56116,97116,185.342.400
01 may 2023121,44122,94120,82122,46121,634.173.200
28 abr 2023120,49123,17119,75122,00121,175.342.200
27 abr 2023122,53123,07120,58121,43120,614.610.800
26 abr 2023123,40123,82121,32122,53121,703.425.100
25 abr 2023125,18125,75122,51123,15122,322.884.900
24 abr 2023123,31127,64123,02126,51125,654.208.000
21 abr 2023125,63126,06122,65123,53122,693.256.300
20 abr 2023125,06126,34124,41125,69124,843.061.000
19 abr 2023127,94128,40124,71126,39125,533.835.500
18 abr 2023128,15129,67127,36129,06128,192.960.600
17 abr 2023130,21130,66127,62129,30128,422.875.200
14 abr 2023130,47131,78129,44130,78129,892.402.600
13 abr 2023129,46131,10127,70130,48129,602.495.400
12 abr 2023131,69132,09130,00130,22129,342.411.700
11 abr 2023131,99133,34131,09132,19131,292.582.900
10 abr 2023128,73131,97128,73131,24130,352.765.700
06 abr 2023132,95133,05128,38128,68127,813.280.100
05 abr 2023125,50133,40125,06132,71131,816.391.300
04 abr 2023134,28134,47124,90125,82124,975.256.800
03 abr 2023137,23138,83132,93135,64134,724.745.700
31 mar 2023134,19134,90132,86134,83133,923.143.300
30 mar 2023135,02135,27133,00133,94133,032.936.000
29 mar 2023134,01135,13133,00134,08133,174.418.800
28 mar 2023127,05132,71127,00131,57130,683.913.200
27 mar 2023126,30129,93125,89128,91128,044.107.400
24 mar 2023123,32125,51120,58124,70123,853.856.100
23 mar 2023127,33130,50124,98126,15125,293.236.300
22 mar 2023128,26130,75126,91126,98126,123.226.000
21 mar 2023128,54130,04126,71128,29127,424.607.900
20 mar 2023123,64127,30123,46126,25125,394.830.700
17 mar 2023125,20125,73122,89123,66122,8213.118.700
16 mar 2023120,27125,98119,46125,16124,316.170.000
15 mar 2023123,38124,50119,59122,69121,866.669.100
14 mar 2023124,71130,74124,29127,78126,914.528.100
13 mar 2023124,97126,42121,87123,78122,944.107.500
10 mar 2023129,06132,02128,03128,55127,683.746.700
09 mar 2023128,95132,45128,25128,38127,513.370.600
08 mar 2023130,00131,76125,63127,87127,003.516.700
07 mar 2023131,56132,68129,30130,21129,333.592.500
06 mar 2023132,21133,24130,64131,92131,033.271.300
03 mar 2023129,52134,14128,78133,50132,593.651.800
02 mar 2023128,71130,40127,88129,63128,753.054.000
01 mar 2023123,67129,97123,06129,19128,314.295.300
28 feb 2023127,72127,79123,54123,60122,765.774.400
27 feb 2023125,50127,58125,34126,58125,723.057.500
24 feb 2023123,56125,46121,54124,92124,073.218.600
23 feb 2023124,86126,47122,88125,52124,672.893.600
22 feb 2023122,66124,92121,99122,78121,953.142.800
21 feb 2023121,67124,71121,67123,07122,243.988.000
17 feb 2023124,72125,00121,55122,50121,673.275.900
16 feb 2023126,60128,62126,19126,51125,652.595.100
15 feb 2023126,44127,42125,27127,11126,253.048.800
15 feb 20230.75 Dividendo
14 feb 2023126,87129,35126,55128,64127,023.174.500
13 feb 2023126,12127,86125,14127,81126,203.499.800
10 feb 2023122,58127,08122,58126,79125,203.467.600
09 feb 2023121,50122,31119,75120,74119,222.788.400
08 feb 2023122,10122,72119,58121,56120,033.005.500
07 feb 2023116,78122,64116,78122,23120,695.361.900
06 feb 2023118,54119,41114,12116,41114,954.190.100
03 feb 2023120,57121,88118,04118,20116,713.255.100
02 feb 2023122,76122,83118,09119,90118,396.275.700
01 feb 2023128,85129,10121,87122,97121,425.189.900
31 ene 2023131,55133,00126,71128,52126,905.408.700
30 ene 2023132,20133,50129,01129,14127,524.152.300
27 ene 2023135,16136,46132,40132,85131,183.400.600
26 ene 2023130,71135,42129,69135,35133,654.005.300
25 ene 2023129,46130,85128,29129,81128,183.671.600
24 ene 2023124,20130,74124,20130,21128,573.782.200
23 ene 2023126,24128,82126,08126,88125,293.963.400
20 ene 2023123,26126,15122,53125,72124,142.882.000
19 ene 2023120,47123,66120,22123,23121,682.475.500
18 ene 2023122,83125,85121,01121,31119,793.709.300
17 ene 2023122,83125,30121,29121,77120,243.746.900
13 ene 2023121,12122,89120,24121,93120,402.780.500
12 ene 2023118,45121,83118,45121,01119,493.091.300
11 ene 2023118,31118,77117,17117,60116,122.976.900
10 ene 2023115,73116,89114,04116,50115,042.752.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...