Marathon Petroleum Corporation MPC
NYSE · Vereinigte Staaten · Energierohstoffe
$395,42+3,39 (+0,86 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $395,42 | +0,86 % | $398,05 | $404,07 | $393,70 | 1,65M |
| 2026-09-29 | $392,03 | +0,67 % | $382,28 | $394,23 | $380,00 | 1,90M |
| 2026-09-28 | $389,44 | -1,04 % | $396,00 | $398,33 | $387,07 | 2,67M |
| 2026-09-25 | $393,52 | +0,66 % | $385,00 | $394,87 | $380,78 | 1,94M |
| 2026-09-24 | $390,95 | +0,66 % | $394,14 | $401,09 | $387,74 | 2,09M |
| 2026-09-23 | $388,38 | -0,33 % | $393,05 | $400,72 | $378,80 | 4,18M |
| 2026-09-22 | $389,68 | -3,16 % | $391,68 | $404,70 | $386,95 | 4,70M |
| 2026-09-21 | $402,38 | -5,30 % | $419,01 | $431,08 | $399,55 | 4,44M |
| 2026-09-18 | $424,89 | +0,69 % | $420,27 | $428,00 | $419,15 | 9,86M |
| 2026-09-17 | $421,96 | +1,94 % | $408,76 | $423,83 | $407,00 | 2,69M |
| 2026-09-16 | $413,92 | +0,75 % | $405,31 | $419,39 | $402,66 | 2,87M |
| 2026-09-15 | $410,84 | +3,63 % | $397,69 | $413,28 | $396,76 | 2,88M |
| 2026-09-14 | $396,45 | +0,13 % | $401,00 | $409,50 | $388,16 | 3,57M |
| 2026-09-11 | $395,93 | +0,89 % | $394,99 | $409,11 | $394,24 | 2,36M |
| 2026-09-10 | $392,42 | -1,76 % | $405,01 | $405,13 | $392,22 | 2,57M |
| 2026-09-09 | $399,44 | +0,42 % | $401,58 | $402,00 | $393,54 | 1,97M |
| 2026-09-08 | $397,77 | +2,28 % | $396,50 | $399,62 | $395,06 | 1,84M |
| 2026-09-04 | $388,90 | +0,31 % | $386,10 | $391,00 | $379,10 | 1,87M |
| 2026-09-03 | $387,71 | +0,18 % | $383,95 | $398,52 | $382,92 | 2,14M |
| 2026-09-02 | $387,00 | +1,04 % | $380,37 | $391,98 | $380,04 | 2,40M |
| 2026-09-01 | $383,00 | +2,59 % | $380,78 | $383,01 | $373,00 | 2,38M |
| 2026-08-31 | $373,32 | +1,22 % | $374,24 | $376,56 | $366,68 | 3,63M |
| 2026-08-28 | $368,83 | +1,46 % | $363,74 | $369,12 | $363,15 | 1,92M |
| 2026-08-27 | $363,54 | +0,35 % | $362,79 | $366,65 | $356,41 | 3,02M |
| 2026-08-26 | $362,27 | +2,08 % | $350,79 | $365,32 | $347,67 | 2,09M |
| 2026-08-25 | $354,88 | -2,11 % | $358,34 | $361,97 | $354,62 | 2,21M |
| 2026-08-24 | $362,52 | +0,50 % | $359,78 | $367,50 | $357,97 | 2,17M |
| 2026-08-21 | $360,72 | +0,70 % | $358,88 | $365,21 | $357,75 | 2,23M |
| 2026-08-20 | $358,23 | -0,70 % | $363,38 | $367,60 | $356,69 | 2,90M |
| 2026-08-19 | $360,75 | -1,49 % | $365,21 | $365,87 | $359,00 | 2,40M |
| 2026-08-18 | $366,21 | +2,24 % | $363,06 | $367,24 | $356,93 | 2,03M |
| 2026-08-17 | $358,18 | +0,78 % | $358,57 | $363,34 | $355,27 | 3,04M |
| 2026-08-14 | $355,42 | -0,27 % | $356,99 | $360,10 | $352,48 | 2,19M |
| 2026-08-13 | $356,37 | +2,33 % | $345,40 | $357,20 | $344,00 | 2,23M |
| 2026-08-12 | $348,25 | +3,52 % | $335,05 | $348,35 | $331,99 | 2,98M |
| 2026-08-11 | $336,42 | +5,03 % | $319,00 | $336,45 | $318,00 | 3,18M |
| 2026-08-10 | $320,32 | +7,42 % | $302,20 | $320,42 | $302,20 | 4,06M |
| 2026-08-07 | $298,20 | -0,35 % | $295,14 | $301,49 | $290,36 | 2,30M |
| 2026-08-06 | $299,25 | +0,50 % | $303,17 | $303,33 | $293,72 | 1,98M |
| 2026-08-05 | $297,75 | -4,75 % | $314,50 | $315,50 | $297,37 | 2,78M |
| 2026-08-04 | $312,61 | +1,82 % | $308,83 | $315,12 | $301,57 | 2,51M |
| 2026-08-03 | $307,03 | -2,98 % | $311,12 | $317,72 | $305,84 | 2,11M |
| 2026-07-31 | $316,47 | +0,76 % | $316,31 | $317,40 | $311,01 | 1,69M |
| 2026-07-30 | $314,08 | +1,74 % | $304,90 | $316,53 | $304,90 | 1,96M |
| 2026-07-29 | $308,72 | +0,87 % | $312,85 | $315,72 | $307,39 | 1,60M |
| 2026-07-28 | $306,05 | -2,02 % | $313,19 | $315,00 | $305,95 | 1,83M |
| 2026-07-27 | $312,35 | +1,01 % | $306,68 | $313,74 | $305,39 | 2,38M |
| 2026-07-24 | $309,24 | -0,97 % | $311,70 | $316,49 | $308,68 | 2,00M |
| 2026-07-23 | $312,27 | -1,12 % | $323,40 | $323,76 | $311,20 | 2,30M |
| 2026-07-22 | $315,82 | -1,23 % | $326,67 | $326,92 | $315,68 | 2,59M |
| 2026-07-21 | $319,76 | +1,41 % | $319,26 | $321,00 | $315,23 | 2,12M |
| 2026-07-20 | $315,31 | +0,87 % | $312,95 | $319,36 | $312,95 | 1,59M |
| 2026-07-17 | $312,60 | +2,21 % | $311,73 | $313,15 | $306,81 | 2,14M |
| 2026-07-16 | $305,85 | +2,23 % | $301,99 | $308,42 | $301,01 | 1,87M |
| 2026-07-15 | $299,18 | -1,39 % | $301,53 | $304,36 | $295,21 | 2,33M |
| 2026-07-14 | $303,40 | +2,20 % | $300,00 | $303,69 | $296,72 | 2,27M |
| 2026-07-13 | $296,88 | +4,63 % | $290,82 | $299,05 | $289,54 | 2,15M |
| 2026-07-10 | $283,74 | +0,16 % | $286,32 | $287,15 | $277,55 | 1,93M |
| 2026-07-09 | $283,30 | +0,93 % | $281,43 | $283,68 | $279,05 | 1,84M |
| 2026-07-08 | $280,68 | +5,39 % | $271,63 | $281,25 | $270,00 | 2,47M |
| 2026-07-07 | $266,33 | -0,99 % | $267,65 | $269,49 | $261,57 | 1,84M |
| 2026-07-06 | $268,99 | +0,99 % | $266,52 | $272,35 | $265,38 | 1,72M |
| 2026-07-02 | $266,35 | +0,56 % | $267,00 | $270,40 | $264,33 | 1,72M |
| 2026-07-01 | $264,87 | +3,60 % | $257,46 | $264,96 | $255,01 | 1,87M |
| 2026-06-30 | $255,67 | -1,37 % | $260,62 | $262,08 | $254,79 | 1,91M |
| 2026-06-29 | $259,22 | +2,03 % | $256,61 | $265,83 | $256,36 | 2,39M |
| 2026-06-26 | $254,06 | +0,20 % | $252,98 | $256,71 | $251,46 | 6,96M |
| 2026-06-25 | $253,56 | +2,86 % | $245,06 | $253,73 | $244,61 | 1,81M |
| 2026-06-24 | $246,51 | -0,81 % | $243,63 | $248,65 | $240,22 | 1,68M |
| 2026-06-23 | $248,52 | +0,50 % | $245,28 | $249,67 | $244,47 | 1,50M |
| 2026-06-22 | $247,29 | +1,80 % | $242,51 | $247,90 | $240,00 | 1,88M |
| 2026-06-18 | $242,91 | -0,69 % | $242,86 | $243,36 | $238,28 | 4,96M |
| 2026-06-17 | $244,61 | -2,34 % | $249,81 | $250,52 | $244,14 | 2,38M |
| 2026-06-16 | $250,47 | -0,16 % | $247,63 | $251,76 | $246,78 | 2,69M |
| 2026-06-15 | $250,86 | -4,83 % | $253,75 | $255,96 | $248,68 | 3,46M |
| 2026-06-12 | $263,58 | +1,06 % | $260,91 | $267,83 | $259,02 | 1,70M |
| 2026-06-11 | $260,81 | -0,94 % | $268,00 | $269,77 | $260,06 | 2,07M |
| 2026-06-10 | $263,28 | +1,99 % | $258,19 | $269,35 | $258,19 | 2,11M |
| 2026-06-09 | $258,15 | -3,01 % | $264,35 | $266,44 | $256,53 | 3,23M |
| 2026-06-08 | $266,17 | +1,59 % | $265,65 | $271,28 | $262,92 | 1,81M |
| 2026-06-05 | $262,01 | -1,89 % | $265,29 | $269,66 | $261,90 | 2,16M |
| 2026-06-04 | $267,05 | -0,06 % | $263,11 | $270,34 | $261,48 | 2,12M |
| 2026-06-03 | $267,21 | +1,58 % | $265,58 | $272,46 | $263,13 | 2,33M |
| 2026-06-02 | $263,06 | +1,70 % | $257,02 | $264,84 | $256,97 | 2,35M |
| 2026-06-01 | $258,66 | +3,98 % | $252,68 | $260,97 | $251,50 | 2,43M |
| 2026-05-29 | $248,77 | -1,02 % | $250,44 | $251,61 | $247,40 | 2,86M |
| 2026-05-28 | $251,33 | +1,73 % | $249,89 | $253,74 | $249,03 | 2,83M |
| 2026-05-27 | $247,05 | -0,40 % | $242,68 | $250,80 | $241,36 | 2,00M |
| 2026-05-26 | $248,05 | -2,59 % | $251,86 | $258,26 | $248,02 | 2,40M |
| 2026-05-22 | $254,65 | +2,50 % | $249,00 | $255,83 | $248,00 | 1,93M |