Marathon Petroleum Corp (MPN.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 171.10 | 171.18 | 167.78 | 168.78 | 168.78 | - |
| 02 May 2024 | 165.34 | 170.84 | 165.14 | 170.58 | 170.58 | - |
| 30 Apr 2024 | 186.72 | 188.40 | 172.56 | 174.88 | 174.88 | - |
| 29 Apr 2024 | 184.16 | 187.70 | 183.84 | 186.52 | 186.52 | - |
| 26 Apr 2024 | 186.40 | 188.24 | 183.28 | 185.30 | 185.30 | - |
| 25 Apr 2024 | 186.12 | 186.12 | 184.10 | 185.58 | 185.58 | - |
| 24 Apr 2024 | 186.86 | 187.12 | 184.48 | 185.18 | 185.18 | - |
| 23 Apr 2024 | 186.16 | 186.64 | 182.84 | 185.84 | 185.84 | - |
| 22 Apr 2024 | 183.60 | 186.76 | 182.96 | 186.76 | 186.76 | - |
| 19 Apr 2024 | 183.66 | 185.88 | 182.04 | 184.08 | 184.08 | - |
| 18 Apr 2024 | 189.62 | 189.62 | 182.80 | 182.80 | 182.80 | - |
| 17 Apr 2024 | 191.50 | 192.52 | 189.68 | 190.44 | 190.44 | - |
| 16 Apr 2024 | 195.52 | 195.52 | 191.20 | 191.22 | 191.22 | - |
| 15 Apr 2024 | 194.52 | 196.74 | 194.32 | 194.96 | 194.96 | - |
| 12 Apr 2024 | 198.52 | 200.10 | 196.64 | 196.98 | 196.98 | - |
| 11 Apr 2024 | 196.48 | 197.78 | 196.08 | 197.16 | 197.16 | - |
| 10 Apr 2024 | 195.54 | 199.48 | 195.50 | 197.68 | 197.68 | - |
| 09 Apr 2024 | 199.90 | 200.40 | 193.90 | 194.26 | 194.26 | - |
| 08 Apr 2024 | 200.30 | 202.45 | 200.05 | 201.20 | 201.20 | - |
| 05 Apr 2024 | 201.45 | 203.60 | 199.98 | 203.50 | 203.50 | - |
| 04 Apr 2024 | 199.00 | 201.10 | 198.00 | 199.78 | 199.78 | - |
| 03 Apr 2024 | 196.32 | 201.55 | 196.32 | 201.55 | 201.55 | - |
| 02 Apr 2024 | 191.32 | 194.00 | 190.44 | 194.00 | 194.00 | 52 |
| 28 Mar 2024 | 182.00 | 186.70 | 182.00 | 186.70 | 186.70 | - |
| 27 Mar 2024 | 182.50 | 182.84 | 180.72 | 180.72 | 180.72 | - |
| 26 Mar 2024 | 184.24 | 185.16 | 182.24 | 183.64 | 183.64 | - |
| 25 Mar 2024 | 185.30 | 186.20 | 184.24 | 184.50 | 184.50 | - |
| 22 Mar 2024 | 183.96 | 185.34 | 183.66 | 184.92 | 184.92 | - |
| 21 Mar 2024 | 181.72 | 183.26 | 180.66 | 183.26 | 183.26 | - |
| 20 Mar 2024 | 180.78 | 181.68 | 180.22 | 181.68 | 181.68 | - |
| 19 Mar 2024 | 178.20 | 180.10 | 178.20 | 179.80 | 179.80 | - |
| 18 Mar 2024 | 178.92 | 179.16 | 177.38 | 177.38 | 177.38 | - |
| 15 Mar 2024 | 174.02 | 179.08 | 173.20 | 177.88 | 177.88 | - |
| 14 Mar 2024 | 172.96 | 174.40 | 172.24 | 173.46 | 173.46 | - |
| 13 Mar 2024 | 165.98 | 172.92 | 165.64 | 171.94 | 171.94 | - |
| 12 Mar 2024 | 166.16 | 166.98 | 165.04 | 166.98 | 166.98 | - |
| 11 Mar 2024 | 163.80 | 165.92 | 162.66 | 165.92 | 165.92 | - |
| 08 Mar 2024 | 164.50 | 164.88 | 162.00 | 163.98 | 163.98 | - |
| 07 Mar 2024 | 160.70 | 164.72 | 160.70 | 163.80 | 163.80 | - |
| 06 Mar 2024 | 161.80 | 163.34 | 159.96 | 161.40 | 161.40 | - |
| 05 Mar 2024 | 159.42 | 163.40 | 158.86 | 160.78 | 160.78 | - |
| 04 Mar 2024 | 160.12 | 161.86 | 158.76 | 160.58 | 160.58 | - |
| 01 Mar 2024 | 157.04 | 160.78 | 156.94 | 160.78 | 160.78 | - |
| 29 Feb 2024 | 153.46 | 156.94 | 152.98 | 156.94 | 156.94 | - |
| 28 Feb 2024 | 157.84 | 158.04 | 153.64 | 153.72 | 153.72 | - |
| 27 Feb 2024 | 159.16 | 159.94 | 157.70 | 157.70 | 157.70 | - |
| 26 Feb 2024 | 156.16 | 160.54 | 155.44 | 159.52 | 159.52 | - |
| 23 Feb 2024 | 154.54 | 157.20 | 153.54 | 156.94 | 156.94 | - |
| 22 Feb 2024 | 153.46 | 154.90 | 152.08 | 154.90 | 154.90 | - |
| 21 Feb 2024 | 151.86 | 153.60 | 150.62 | 153.30 | 153.30 | - |
| 20 Feb 2024 | 158.24 | 158.36 | 151.48 | 152.04 | 152.04 | - |
| 20 Feb 2024 | 0.825 Dividend | |||||
| 19 Feb 2024 | 157.12 | 159.44 | 156.92 | 158.86 | 158.04 | - |
| 16 Feb 2024 | 159.02 | 159.54 | 158.12 | 158.12 | 157.30 | - |
| 15 Feb 2024 | 157.90 | 159.88 | 156.26 | 159.02 | 158.19 | - |
| 14 Feb 2024 | 158.54 | 159.96 | 156.58 | 157.98 | 157.16 | - |
| 13 Feb 2024 | 157.10 | 159.36 | 156.06 | 158.44 | 157.62 | - |
| 12 Feb 2024 | 156.80 | 158.88 | 156.80 | 157.02 | 156.20 | - |
| 09 Feb 2024 | 157.10 | 157.94 | 156.68 | 156.94 | 156.12 | - |
| 08 Feb 2024 | 157.46 | 158.98 | 156.90 | 157.58 | 156.76 | - |
| 07 Feb 2024 | 154.60 | 157.44 | 154.46 | 157.34 | 156.52 | - |
| 06 Feb 2024 | 159.40 | 161.18 | 155.40 | 155.40 | 154.59 | - |
| 05 Feb 2024 | 154.70 | 159.34 | 153.68 | 159.34 | 158.51 | - |
| 02 Feb 2024 | 154.46 | 155.78 | 152.46 | 154.40 | 153.60 | - |
| 01 Feb 2024 | 153.80 | 155.46 | 150.80 | 153.42 | 152.62 | - |
| 31 Jan 2024 | 156.66 | 157.02 | 151.70 | 153.36 | 152.56 | - |
| 30 Jan 2024 | 148.28 | 156.34 | 147.38 | 156.34 | 155.53 | - |
| 29 Jan 2024 | 148.24 | 148.86 | 146.78 | 147.74 | 146.97 | - |
| 26 Jan 2024 | 144.60 | 147.50 | 143.92 | 147.50 | 146.73 | - |
| 25 Jan 2024 | 142.50 | 144.72 | 142.50 | 144.72 | 143.97 | - |
| 24 Jan 2024 | 141.74 | 142.36 | 141.44 | 142.36 | 141.62 | - |
| 23 Jan 2024 | 142.04 | 142.84 | 141.68 | 141.78 | 141.04 | - |
| 22 Jan 2024 | 139.06 | 141.76 | 138.98 | 141.76 | 141.02 | - |
| 19 Jan 2024 | 139.94 | 140.38 | 138.70 | 139.84 | 139.11 | - |
| 18 Jan 2024 | 139.92 | 140.42 | 138.32 | 139.86 | 139.13 | - |
| 17 Jan 2024 | 141.64 | 142.16 | 139.32 | 139.32 | 138.60 | - |
| 16 Jan 2024 | 143.50 | 146.04 | 142.22 | 142.22 | 141.48 | - |
| 15 Jan 2024 | 143.84 | 143.84 | 141.82 | 143.46 | 142.71 | - |
| 12 Jan 2024 | 143.46 | 145.32 | 143.16 | 143.98 | 143.23 | - |
| 11 Jan 2024 | 140.06 | 142.04 | 139.28 | 141.64 | 140.90 | - |
| 10 Jan 2024 | 141.78 | 142.48 | 139.02 | 139.58 | 138.86 | - |
| 09 Jan 2024 | 142.30 | 143.66 | 141.14 | 141.28 | 140.55 | - |
| 08 Jan 2024 | 138.42 | 142.28 | 136.50 | 142.28 | 141.54 | - |
| 05 Jan 2024 | 140.94 | 142.02 | 139.22 | 139.22 | 138.50 | - |
| 04 Jan 2024 | 144.92 | 147.80 | 140.62 | 140.62 | 139.89 | - |
| 03 Jan 2024 | 139.04 | 145.74 | 138.30 | 145.14 | 144.39 | - |
| 02 Jan 2024 | 134.50 | 138.98 | 134.38 | 138.82 | 138.10 | - |
| 29 Dec 2023 | 132.78 | 133.30 | 132.78 | 132.84 | 132.15 | - |
| 28 Dec 2023 | 134.98 | 135.34 | 132.96 | 132.96 | 132.27 | - |
| 27 Dec 2023 | 137.80 | 137.84 | 134.78 | 134.78 | 134.08 | - |
| 22 Dec 2023 | 138.84 | 139.44 | 137.20 | 137.20 | 136.49 | - |
| 21 Dec 2023 | 140.82 | 141.34 | 137.96 | 138.54 | 137.82 | - |
| 20 Dec 2023 | 139.90 | 142.32 | 139.90 | 140.90 | 140.17 | - |
| 19 Dec 2023 | 138.64 | 139.66 | 137.74 | 139.66 | 138.93 | - |
| 18 Dec 2023 | 136.66 | 140.14 | 135.08 | 138.76 | 138.04 | - |
| 15 Dec 2023 | 137.34 | 138.82 | 134.48 | 135.58 | 134.88 | - |
| 14 Dec 2023 | 134.52 | 137.08 | 134.52 | 137.08 | 136.37 | - |
| 13 Dec 2023 | 131.98 | 134.82 | 131.98 | 134.82 | 134.12 | - |
| 12 Dec 2023 | 134.12 | 134.12 | 131.66 | 132.98 | 132.29 | - |
| 11 Dec 2023 | 132.58 | 134.40 | 131.72 | 134.08 | 133.38 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.