La bourse ferme dans 26 min

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
197,89-1,76 (-0,88 %)
À partir de 11:04AM EDT. Marché ouvert.
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 2024198,82199,32197,33197,89197,89342 616
23 avr. 2024196,80199,79194,80199,65199,651 703 100
22 avr. 2024196,25199,37194,30198,25198,251 437 200
19 avr. 2024196,32198,58195,03196,38196,381 748 700
18 avr. 2024203,06203,06193,74195,02195,022 713 600
17 avr. 2024204,98205,61201,42202,46202,461 816 800
16 avr. 2024207,35207,68201,66203,86203,861 599 800
15 avr. 2024210,55210,80206,18207,02207,022 587 000
12 avr. 2024213,86214,00207,65208,77208,772 086 700
11 avr. 2024212,13213,84209,05212,27212,272 208 700
10 avr. 2024211,83215,24210,57211,22211,222 663 900
09 avr. 2024216,98218,00210,08212,12212,123 052 300
08 avr. 2024218,57219,74216,60216,98216,982 478 400
05 avr. 2024219,57221,11217,63219,13219,132 685 200
04 avr. 2024216,98218,85215,40216,25216,253 189 700
03 avr. 2024211,75218,59211,75214,96214,963 902 500
02 avr. 2024205,47211,54204,50211,38211,383 517 300
01 avr. 2024201,29205,49199,46204,41204,412 201 100
28 mars 2024197,75202,05195,95201,50201,506 064 100
27 mars 2024196,66198,10195,35196,99196,991 674 800
26 mars 2024199,99200,89197,10197,38197,381 673 300
25 mars 2024201,00203,02199,52199,83199,832 042 000
22 mars 2024200,00200,62198,30200,17200,172 281 300
21 mars 2024198,09199,89196,33199,21199,211 681 500
20 mars 2024195,52198,37194,57197,75197,751 957 300
19 mars 2024193,55196,75193,00196,57196,572 509 700
18 mars 2024194,76195,06192,16193,48193,482 073 500
15 mars 2024189,23195,12189,23193,84193,849 042 600
14 mars 2024190,70192,27187,76188,98188,983 005 100
13 mars 2024183,28189,82183,23188,89188,893 510 300
12 mars 2024181,35182,95178,65181,20181,202 744 100
11 mars 2024178,41181,63177,15181,41181,412 467 300
08 mars 2024178,10181,18178,10179,55179,552 513 000
07 mars 2024176,50180,23175,65178,97178,972 726 800
06 mars 2024176,00177,36173,50175,18175,182 483 800
05 mars 2024173,25177,99172,94175,17175,172 777 800
04 mars 2024172,71175,97171,34173,75173,753 154 600
01 mars 2024170,35174,33170,35173,21173,212 762 900
29 févr. 2024167,37170,00166,50169,23169,234 548 200
28 févr. 2024170,74171,57166,37167,16167,162 605 000
27 févr. 2024172,92174,16170,91171,13171,132 046 200
26 févr. 2024169,63175,29169,03172,44172,442 736 000
23 févr. 2024167,03170,47166,20169,54169,541 929 200
22 févr. 2024165,12167,98163,66167,75167,752 561 300
21 févr. 2024164,62166,37163,90166,05166,052 544 300
20 févr. 2024168,66168,81163,62164,29164,292 896 200
20 févr. 20240.825 Dividende
16 févr. 2024171,46172,18169,91170,01169,181 964 300
15 févr. 2024169,11172,50168,82171,31170,482 095 000
14 févr. 2024171,18171,68167,13169,88169,062 509 900
13 févr. 2024168,50170,90166,84169,88169,062 366 900
12 févr. 2024170,56171,70168,69168,89168,072 772 200
09 févr. 2024169,81170,69168,73169,97169,152 185 900
08 févr. 2024169,59171,39168,65169,68168,861 789 400
07 févr. 2024167,34169,92167,11169,59168,771 952 400
06 févr. 2024171,40173,33166,44166,64165,832 783 000
05 févr. 2024165,51171,57164,37171,12170,293 430 100
02 févr. 2024167,83168,43164,29166,33165,522 300 700
01 févr. 2024166,44169,23163,50167,53166,723 203 700
31 janv. 2024169,99171,42163,62165,60164,804 260 400
30 janv. 2024162,25170,18158,57169,89169,075 858 700
29 janv. 2024160,55160,94158,50160,14159,363 124 000
26 janv. 2024157,19160,83156,29160,52159,743 248 400
25 janv. 2024156,50157,97154,90157,27156,512 912 500
24 janv. 2024154,97155,54154,00155,10154,351 851 000
23 janv. 2024153,76154,91152,46153,97153,222 601 500
22 janv. 2024153,18154,52151,61154,44153,692 661 300
19 janv. 2024152,32153,08151,73152,98152,242 485 200
18 janv. 2024151,55152,35148,89151,80151,062 722 100
17 janv. 2024152,44154,76151,43152,00151,262 691 000
16 janv. 2024158,41160,01154,00154,12153,373 268 000
12 janv. 2024157,65158,91156,50157,46156,702 472 600
11 janv. 2024153,42156,00153,42155,39154,642 534 100
10 janv. 2024154,71155,90151,94152,84152,102 327 400
09 janv. 2024155,98156,13153,89154,31153,562 767 900
08 janv. 2024150,00156,34148,46156,26155,503 108 000
05 janv. 2024154,75155,98151,56152,50151,763 373 700
04 janv. 2024159,83162,31153,34153,40152,664 495 800
03 janv. 2024152,50159,99152,38157,89157,124 674 200
02 janv. 2024149,03152,41149,03152,36151,623 187 400
29 déc. 2023147,91149,72147,60148,36147,642 507 000
28 déc. 2023149,01149,50146,87146,88146,172 372 400
27 déc. 2023151,48151,92149,55149,88149,151 712 700
26 déc. 2023151,82153,14150,67152,08151,341 525 400
22 déc. 2023153,85154,18150,78150,87150,142 121 400
21 déc. 2023153,65155,11151,39152,66151,922 064 800
20 déc. 2023154,33156,28153,42153,63152,883 166 100
19 déc. 2023151,87153,84150,97153,77153,022 583 900
18 déc. 2023150,93153,07150,39151,81151,073 307 400
15 déc. 2023145,71149,50144,51148,38147,6612 266 800
14 déc. 2023149,06150,89147,32150,89150,163 559 800
13 déc. 2023143,21146,80142,57146,66145,953 457 500
12 déc. 2023142,53143,97141,45143,37142,672 930 200
11 déc. 2023142,50144,74142,27143,85143,153 017 800
08 déc. 2023142,61144,15142,07143,02142,333 092 100
07 déc. 2023143,61145,00140,98141,58140,893 606 600
06 déc. 2023147,76147,76143,09143,18142,494 039 700
05 déc. 2023151,44153,02148,62148,92148,202 761 200
04 déc. 2023150,00151,98148,47151,39150,663 075 100
01 déc. 2023148,78153,77148,44151,42150,693 124 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...