Deutsche Märkte geschlossen

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
153,46-1,31 (-0,85%)
Börsenschluss: 04:00PM EDT
153,17 -0,29 (-0,19%)
Nachbörse: 07:37PM EDT
Zeitraum:
24. Sept. 2022 - 24. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 2023155,72157,68153,19153,46153,462.809.267
21. Sept. 2023155,74159,50153,25154,77154,774.152.000
20. Sept. 2023151,91154,68151,72152,67152,672.538.500
19. Sept. 2023157,65157,65150,28152,15152,154.507.700
18. Sept. 2023155,52157,83155,10156,34156,343.003.600
15. Sept. 2023154,23155,81153,04153,81153,8111.616.600
14. Sept. 2023157,15157,72155,89156,19156,193.526.400
13. Sept. 2023155,95156,51153,99155,48155,483.177.200
12. Sept. 2023154,65156,73153,29155,83155,832.841.200
11. Sept. 2023155,94157,99152,98154,07154,073.803.000
08. Sept. 2023152,40156,87151,81155,31155,314.432.100
07. Sept. 2023148,63151,03148,00150,89150,893.641.400
06. Sept. 2023146,65148,60146,02147,89147,892.593.800
05. Sept. 2023146,63148,29146,21147,02147,023.080.900
01. Sept. 2023145,10146,91144,70145,96145,963.027.600
31. Aug. 2023143,55143,75139,82142,77142,775.114.500
30. Aug. 2023143,84143,97142,85143,14143,142.539.300
29. Aug. 2023142,88143,46141,66143,27143,272.673.600
28. Aug. 2023144,22145,27142,21143,03143,032.520.300
25. Aug. 2023144,26145,68142,29143,98143,984.481.100
24. Aug. 2023142,85144,75142,04143,60143,602.888.200
23. Aug. 2023141,85143,43139,68143,25143,253.645.600
22. Aug. 2023143,25144,29142,53142,95142,952.330.400
21. Aug. 2023145,10145,46141,28142,85142,853.495.100
18. Aug. 2023141,50144,72141,12144,62144,623.154.100
17. Aug. 2023143,35145,20142,27142,49142,493.351.400
16. Aug. 2023142,60145,16141,10141,40141,403.623.300
15. Aug. 2023144,65146,32141,72142,62142,625.569.500
15. Aug. 20230.75 Dividende
14. Aug. 2023149,00149,70147,53148,54147,793.440.300
11. Aug. 2023145,72149,76145,71149,75148,994.394.600
10. Aug. 2023145,01147,52144,27145,28144,554.137.200
09. Aug. 2023143,00146,56142,32144,05143,324.779.300
08. Aug. 2023138,56142,62137,57141,78141,064.232.200
07. Aug. 2023139,14141,70138,78140,00139,294.106.300
04. Aug. 2023137,28139,85136,79137,95137,253.480.100
03. Aug. 2023135,45137,39133,65136,22135,533.716.500
02. Aug. 2023135,12137,42133,65135,87135,184.477.300
01. Aug. 2023131,79135,00131,21134,94134,263.491.300
31. Juli 2023132,03133,90131,91133,02132,354.066.100
28. Juli 2023130,09131,94129,68131,83131,162.556.500
27. Juli 2023130,68131,35128,07129,58128,933.027.200
26. Juli 2023127,74131,09127,71130,35129,692.863.700
25. Juli 2023127,80130,11127,14128,61127,962.994.700
24. Juli 2023126,50129,93126,22128,39127,743.079.600
21. Juli 2023125,00126,16123,96125,82125,182.587.400
20. Juli 2023123,00124,30122,08124,25123,623.143.100
19. Juli 2023119,46122,21119,46122,11121,492.883.200
18. Juli 2023117,93121,59117,63119,43118,832.314.100
17. Juli 2023118,04119,37117,28118,13117,532.116.300
14. Juli 2023119,54119,54117,54118,41117,812.007.400
13. Juli 2023119,94121,14118,81119,92119,312.374.400
12. Juli 2023121,00122,43119,42119,96119,352.395.500
11. Juli 2023118,51120,28117,95120,01119,402.652.600
10. Juli 2023117,58118,94117,15117,84117,252.582.600
07. Juli 2023113,36119,10113,20118,02117,424.146.500
06. Juli 2023115,42115,90112,82113,34112,773.083.300
05. Juli 2023117,70117,90115,66116,21115,622.777.100
03. Juli 2023117,16118,61116,84117,54116,951.537.200
30. Juni 2023116,79117,47115,50116,60116,012.654.500
29. Juni 2023115,25117,00115,10116,34115,752.324.800
28. Juni 2023113,89115,35112,89115,10114,522.514.800
27. Juni 2023113,14114,68112,42113,98113,402.341.800
26. Juni 2023111,51113,69111,27113,04112,472.351.900
23. Juni 2023109,71112,03109,71111,64111,083.535.800
22. Juni 2023110,30111,89108,88111,42110,862.911.800
21. Juni 2023110,45113,14109,94112,00111,432.943.500
20. Juni 2023112,91113,13110,69110,94110,383.816.300
16. Juni 2023114,06114,50112,59113,29112,7210.770.500
15. Juni 2023111,81114,49111,81113,83113,263.240.400
14. Juni 2023113,46114,10110,64111,64111,083.152.400
13. Juni 2023113,75115,60112,32112,50111,933.174.900
12. Juni 2023111,09113,83111,05112,37111,803.063.500
09. Juni 2023112,74113,54111,22113,01112,442.699.000
08. Juni 2023114,00114,59110,49112,43111,863.811.300
07. Juni 2023109,13114,16108,94114,12113,544.090.900
06. Juni 2023107,05109,41106,95109,03108,482.949.600
05. Juni 2023109,85109,85107,60108,69108,142.744.700
02. Juni 2023107,94109,88106,76108,91108,363.627.300
01. Juni 2023105,45107,27104,82105,87105,344.180.000
31. Mai 2023105,61106,55104,32104,91104,3812.831.900
30. Mai 2023106,54108,22106,16107,79107,254.101.900
26. Mai 2023110,18110,30107,69108,81108,263.479.200
25. Mai 2023109,02109,79107,43109,52108,973.897.500
24. Mai 2023111,05111,40109,18110,54109,983.699.100
23. Mai 2023110,88111,51109,42109,92109,363.982.000
22. Mai 2023110,53111,78110,35110,63110,073.000.100
19. Mai 2023111,81112,14109,86110,31109,752.325.300
18. Mai 2023109,95111,30108,67110,98110,423.359.300
17. Mai 2023108,32111,27107,11110,63110,073.730.500
16. Mai 2023109,88110,84106,48106,75106,214.514.600
16. Mai 20230.75 Dividende
15. Mai 2023110,41111,94109,52110,63109,333.937.600
12. Mai 2023111,17111,76109,08109,88108,583.260.400
11. Mai 2023109,59111,67108,99110,10108,803.579.400
10. Mai 2023111,53112,97109,29111,72110,405.078.400
09. Mai 2023107,88111,89107,69110,94109,635.638.000
08. Mai 2023108,52109,79107,71108,71107,434.440.900
05. Mai 2023107,93108,46106,68106,90105,644.350.500
04. Mai 2023109,54110,48104,44105,06103,827.334.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...