Marathon Petroleum Corp (MPN.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 10:10AM CEST. Market open.
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 158.82 | 159.52 | 158.82 | 159.52 | 159.52 | 52 |
| 03 Oct 2024 | 149.94 | 155.90 | 149.50 | 155.90 | 155.90 | - |
| 02 Oct 2024 | 150.96 | 152.64 | 147.38 | 147.38 | 147.38 | - |
| 01 Oct 2024 | 146.24 | 150.54 | 145.44 | 149.24 | 149.24 | - |
| 30 Sept 2024 | 147.44 | 147.44 | 145.12 | 145.12 | 145.12 | - |
| 27 Sept 2024 | 146.68 | 147.80 | 145.82 | 146.14 | 146.14 | - |
| 26 Sept 2024 | 142.18 | 150.06 | 142.18 | 146.82 | 146.82 | - |
| 25 Sept 2024 | 144.56 | 147.46 | 143.96 | 145.64 | 145.64 | - |
| 24 Sept 2024 | 148.80 | 149.26 | 146.30 | 146.30 | 146.30 | - |
| 23 Sept 2024 | 147.64 | 149.12 | 146.72 | 146.72 | 146.72 | - |
| 20 Sept 2024 | 148.76 | 148.86 | 144.84 | 146.00 | 146.00 | - |
| 19 Sept 2024 | 149.72 | 150.26 | 148.76 | 150.00 | 150.00 | - |
| 18 Sept 2024 | 146.52 | 148.70 | 146.12 | 147.92 | 147.92 | - |
| 17 Sept 2024 | 144.88 | 146.92 | 144.04 | 146.92 | 146.92 | - |
| 16 Sept 2024 | 146.86 | 148.00 | 143.24 | 143.24 | 143.24 | - |
| 13 Sept 2024 | 145.32 | 149.60 | 145.14 | 148.68 | 148.68 | - |
| 12 Sept 2024 | 145.28 | 146.20 | 144.04 | 145.78 | 145.78 | - |
| 11 Sept 2024 | 148.46 | 148.68 | 143.52 | 144.08 | 144.08 | - |
| 10 Sept 2024 | 147.74 | 148.38 | 146.46 | 147.20 | 147.20 | - |
| 09 Sept 2024 | 150.16 | 151.06 | 148.98 | 148.98 | 148.98 | - |
| 06 Sept 2024 | 151.86 | 153.04 | 148.94 | 149.54 | 149.54 | - |
| 05 Sept 2024 | 155.82 | 156.04 | 152.64 | 152.78 | 152.78 | - |
| 04 Sept 2024 | 156.64 | 159.52 | 155.30 | 155.34 | 155.34 | - |
| 03 Sept 2024 | 161.22 | 161.60 | 156.78 | 157.76 | 157.76 | - |
| 02 Sept 2024 | 160.10 | 161.50 | 160.10 | 161.26 | 161.26 | - |
| 30 Aug 2024 | 154.72 | 160.10 | 154.06 | 159.32 | 159.32 | - |
| 29 Aug 2024 | 152.42 | 154.28 | 152.36 | 154.10 | 154.10 | - |
| 28 Aug 2024 | 152.04 | 154.38 | 151.54 | 152.78 | 152.78 | - |
| 27 Aug 2024 | 155.90 | 155.90 | 152.16 | 152.54 | 152.54 | - |
| 26 Aug 2024 | 157.42 | 159.14 | 155.04 | 155.04 | 155.04 | - |
| 23 Aug 2024 | 154.62 | 157.28 | 154.62 | 155.74 | 155.74 | - |
| 22 Aug 2024 | 154.10 | 155.70 | 154.08 | 155.70 | 155.70 | - |
| 21 Aug 2024 | 153.32 | 156.64 | 153.32 | 154.08 | 154.08 | - |
| 21 Aug 2024 | 0.825 Dividend | |||||
| 20 Aug 2024 | 160.30 | 161.64 | 155.36 | 155.38 | 154.56 | - |
| 19 Aug 2024 | 162.26 | 162.74 | 161.32 | 162.06 | 161.20 | - |
| 16 Aug 2024 | 164.56 | 165.58 | 161.92 | 164.62 | 163.75 | - |
| 15 Aug 2024 | 162.52 | 165.50 | 162.52 | 164.46 | 163.59 | - |
| 14 Aug 2024 | 160.38 | 162.12 | 158.78 | 162.12 | 161.26 | - |
| 13 Aug 2024 | 161.20 | 161.94 | 158.32 | 159.58 | 158.73 | - |
| 12 Aug 2024 | 161.34 | 162.80 | 160.56 | 160.56 | 159.71 | - |
| 09 Aug 2024 | 159.64 | 161.38 | 159.24 | 160.74 | 159.89 | - |
| 08 Aug 2024 | 154.66 | 160.10 | 154.46 | 159.72 | 158.87 | - |
| 07 Aug 2024 | 157.38 | 159.28 | 154.72 | 155.02 | 154.20 | - |
| 06 Aug 2024 | 148.10 | 158.54 | 146.24 | 157.10 | 156.27 | - |
| 05 Aug 2024 | 149.20 | 149.20 | 143.58 | 148.12 | 147.33 | - |
| 02 Aug 2024 | 160.30 | 160.68 | 150.72 | 151.34 | 150.54 | - |
| 01 Aug 2024 | 163.80 | 165.42 | 159.80 | 159.80 | 158.95 | - |
| 31 July 2024 | 166.38 | 167.40 | 164.02 | 164.78 | 163.91 | - |
| 30 July 2024 | 158.46 | 164.96 | 157.36 | 164.96 | 164.08 | - |
| 29 July 2024 | 160.04 | 160.18 | 157.36 | 158.44 | 157.60 | - |
| 26 July 2024 | 158.30 | 159.20 | 156.76 | 158.70 | 157.86 | - |
| 25 July 2024 | 153.64 | 157.66 | 151.42 | 157.54 | 156.70 | - |
| 24 July 2024 | 151.16 | 154.00 | 150.92 | 154.00 | 153.18 | - |
| 23 July 2024 | 152.38 | 153.78 | 151.24 | 151.58 | 150.78 | - |
| 22 July 2024 | 152.02 | 153.40 | 151.10 | 152.26 | 151.45 | - |
| 19 July 2024 | 151.02 | 152.90 | 150.82 | 152.28 | 151.47 | - |
| 18 July 2024 | 152.00 | 153.10 | 151.16 | 152.48 | 151.67 | - |
| 17 July 2024 | 153.50 | 157.20 | 150.32 | 150.32 | 149.52 | - |
| 16 July 2024 | 152.30 | 153.88 | 150.78 | 153.48 | 152.67 | - |
| 15 July 2024 | 151.86 | 154.50 | 151.70 | 153.08 | 152.27 | - |
| 12 July 2024 | 150.94 | 151.94 | 149.06 | 151.48 | 150.68 | - |
| 11 July 2024 | 149.86 | 152.62 | 147.82 | 152.62 | 151.81 | - |
| 10 July 2024 | 149.88 | 150.94 | 149.30 | 149.84 | 149.04 | - |
| 09 July 2024 | 154.64 | 154.64 | 151.64 | 152.22 | 151.41 | - |
| 08 July 2024 | 157.10 | 157.82 | 154.18 | 155.58 | 154.75 | - |
| 05 July 2024 | 162.82 | 163.48 | 156.88 | 156.88 | 156.05 | - |
| 04 July 2024 | 161.92 | 163.52 | 161.68 | 163.52 | 162.65 | - |
| 03 July 2024 | 162.42 | 162.42 | 159.12 | 162.12 | 161.26 | - |
| 02 July 2024 | 162.94 | 163.92 | 162.02 | 162.32 | 161.46 | - |
| 01 July 2024 | 161.98 | 162.88 | 160.54 | 162.88 | 162.02 | - |
| 28 June 2024 | 162.18 | 163.16 | 161.26 | 161.26 | 160.40 | - |
| 27 June 2024 | 163.24 | 164.52 | 161.52 | 161.52 | 160.66 | - |
| 26 June 2024 | 164.20 | 164.76 | 162.12 | 163.24 | 162.37 | - |
| 25 June 2024 | 161.94 | 162.68 | 161.08 | 162.68 | 161.82 | - |
| 24 June 2024 | 161.46 | 162.10 | 161.16 | 161.78 | 160.92 | - |
| 21 June 2024 | 161.88 | 163.04 | 161.78 | 161.78 | 160.92 | - |
| 20 June 2024 | 158.78 | 165.36 | 158.44 | 164.46 | 163.59 | - |
| 19 June 2024 | 160.62 | 161.16 | 158.32 | 158.92 | 158.08 | - |
| 18 June 2024 | 159.82 | 162.94 | 159.82 | 160.18 | 159.33 | - |
| 17 June 2024 | 158.42 | 160.36 | 158.36 | 159.70 | 158.85 | - |
| 14 June 2024 | 159.06 | 159.56 | 157.94 | 158.22 | 157.38 | - |
| 13 June 2024 | 156.10 | 159.28 | 155.38 | 158.98 | 158.14 | - |
| 12 June 2024 | 163.26 | 163.34 | 155.38 | 156.60 | 155.77 | - |
| 11 June 2024 | 161.56 | 163.14 | 159.82 | 162.34 | 161.48 | - |
| 10 June 2024 | 163.54 | 163.82 | 162.52 | 163.26 | 162.39 | - |
| 07 June 2024 | 161.36 | 164.28 | 161.14 | 163.20 | 162.33 | - |
| 06 June 2024 | 159.02 | 161.74 | 159.02 | 161.16 | 160.30 | - |
| 05 June 2024 | 160.86 | 162.14 | 160.16 | 160.16 | 159.31 | - |
| 04 June 2024 | 159.36 | 161.62 | 157.54 | 160.72 | 159.87 | - |
| 03 June 2024 | 162.14 | 163.08 | 159.04 | 159.26 | 158.41 | - |
| 31 May 2024 | 158.72 | 163.44 | 158.56 | 163.44 | 162.57 | - |
| 30 May 2024 | 160.22 | 161.02 | 158.26 | 158.44 | 157.60 | - |
| 29 May 2024 | 165.16 | 166.40 | 160.06 | 160.06 | 159.21 | - |
| 28 May 2024 | 165.56 | 165.62 | 163.62 | 164.66 | 163.79 | - |
| 27 May 2024 | 164.38 | 165.28 | 164.14 | 165.20 | 164.32 | - |
| 24 May 2024 | 163.36 | 164.52 | 162.18 | 162.92 | 162.05 | - |
| 23 May 2024 | 162.20 | 163.82 | 162.20 | 163.06 | 162.19 | - |
| 22 May 2024 | 161.68 | 163.90 | 160.94 | 162.64 | 161.78 | - |
| 21 May 2024 | 161.98 | 164.60 | 161.52 | 162.92 | 162.05 | - |
| *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.