Marathon Petroleum Corp (MPN.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 158.30 | 159.20 | 156.76 | 158.70 | 158.70 | - |
| 25 July 2024 | 153.64 | 157.66 | 151.42 | 157.54 | 157.54 | - |
| 24 July 2024 | 151.16 | 154.00 | 150.92 | 154.00 | 154.00 | - |
| 23 July 2024 | 152.38 | 153.78 | 151.24 | 151.58 | 151.58 | - |
| 22 July 2024 | 152.02 | 153.40 | 151.10 | 152.26 | 152.26 | - |
| 19 July 2024 | 151.02 | 152.90 | 150.82 | 152.28 | 152.28 | - |
| 18 July 2024 | 152.00 | 153.10 | 151.16 | 152.48 | 152.48 | - |
| 17 July 2024 | 153.50 | 157.20 | 150.32 | 150.32 | 150.32 | - |
| 16 July 2024 | 152.30 | 153.88 | 150.78 | 153.48 | 153.48 | - |
| 15 July 2024 | 151.86 | 154.50 | 151.70 | 153.08 | 153.08 | - |
| 12 July 2024 | 150.94 | 151.94 | 149.06 | 151.48 | 151.48 | - |
| 11 July 2024 | 149.86 | 152.62 | 147.82 | 152.62 | 152.62 | - |
| 10 July 2024 | 149.88 | 150.94 | 149.30 | 149.84 | 149.84 | - |
| 09 July 2024 | 154.64 | 154.64 | 151.64 | 152.22 | 152.22 | - |
| 08 July 2024 | 157.10 | 157.82 | 154.18 | 155.58 | 155.58 | - |
| 05 July 2024 | 162.82 | 163.48 | 156.88 | 156.88 | 156.88 | - |
| 04 July 2024 | 161.92 | 163.52 | 161.68 | 163.52 | 163.52 | - |
| 03 July 2024 | 162.42 | 162.42 | 159.12 | 162.12 | 162.12 | - |
| 02 July 2024 | 162.94 | 163.92 | 162.02 | 162.32 | 162.32 | - |
| 01 July 2024 | 161.98 | 162.88 | 160.54 | 162.88 | 162.88 | - |
| 28 June 2024 | 162.18 | 163.16 | 161.26 | 161.26 | 161.26 | - |
| 27 June 2024 | 163.24 | 164.52 | 161.52 | 161.52 | 161.52 | - |
| 26 June 2024 | 164.20 | 164.76 | 162.12 | 163.24 | 163.24 | - |
| 25 June 2024 | 161.94 | 162.68 | 161.08 | 162.68 | 162.68 | - |
| 24 June 2024 | 161.46 | 162.10 | 161.16 | 161.78 | 161.78 | - |
| 21 June 2024 | 161.88 | 163.04 | 161.78 | 161.78 | 161.78 | - |
| 20 June 2024 | 158.78 | 165.36 | 158.44 | 164.46 | 164.46 | - |
| 19 June 2024 | 160.62 | 161.16 | 158.32 | 158.92 | 158.92 | - |
| 18 June 2024 | 159.82 | 162.94 | 159.82 | 160.18 | 160.18 | - |
| 17 June 2024 | 158.42 | 160.36 | 158.36 | 159.70 | 159.70 | - |
| 14 June 2024 | 159.06 | 159.56 | 157.94 | 158.22 | 158.22 | - |
| 13 June 2024 | 156.10 | 159.28 | 155.38 | 158.98 | 158.98 | - |
| 12 June 2024 | 163.26 | 163.34 | 155.38 | 156.60 | 156.60 | - |
| 11 June 2024 | 161.56 | 163.14 | 159.82 | 162.34 | 162.34 | - |
| 10 June 2024 | 163.54 | 163.82 | 162.52 | 163.26 | 163.26 | - |
| 07 June 2024 | 161.36 | 164.28 | 161.14 | 163.20 | 163.20 | - |
| 06 June 2024 | 159.02 | 161.74 | 159.02 | 161.16 | 161.16 | - |
| 05 June 2024 | 160.86 | 162.14 | 160.16 | 160.16 | 160.16 | - |
| 04 June 2024 | 159.36 | 161.62 | 157.54 | 160.72 | 160.72 | - |
| 03 June 2024 | 162.14 | 163.08 | 159.04 | 159.26 | 159.26 | - |
| 31 May 2024 | 158.72 | 163.44 | 158.56 | 163.44 | 163.44 | - |
| 30 May 2024 | 160.22 | 161.02 | 158.26 | 158.44 | 158.44 | - |
| 29 May 2024 | 165.16 | 166.40 | 160.06 | 160.06 | 160.06 | - |
| 28 May 2024 | 165.56 | 165.62 | 163.62 | 164.66 | 164.66 | - |
| 27 May 2024 | 164.38 | 165.28 | 164.14 | 165.20 | 165.20 | - |
| 24 May 2024 | 163.36 | 164.52 | 162.18 | 162.92 | 162.92 | - |
| 23 May 2024 | 162.20 | 163.82 | 162.20 | 163.06 | 163.06 | - |
| 22 May 2024 | 161.68 | 163.90 | 160.94 | 162.64 | 162.64 | - |
| 21 May 2024 | 161.98 | 164.60 | 161.52 | 162.92 | 162.92 | - |
| 20 May 2024 | 165.44 | 166.54 | 162.06 | 162.06 | 162.06 | - |
| 17 May 2024 | 161.20 | 165.46 | 160.92 | 165.34 | 165.34 | - |
| 16 May 2024 | 158.86 | 160.78 | 158.10 | 160.10 | 160.10 | - |
| 15 May 2024 | 161.54 | 161.56 | 157.38 | 158.40 | 158.40 | - |
| 15 May 2024 | 0.825 Dividend | |||||
| 14 May 2024 | 164.04 | 164.04 | 156.90 | 158.36 | 157.54 | - |
| 13 May 2024 | 166.46 | 167.22 | 164.90 | 165.10 | 164.24 | - |
| 10 May 2024 | 171.04 | 171.20 | 166.00 | 166.00 | 165.14 | - |
| 09 May 2024 | 168.66 | 170.04 | 168.66 | 169.36 | 168.48 | - |
| 08 May 2024 | 167.68 | 169.50 | 166.56 | 168.34 | 167.46 | - |
| 07 May 2024 | 168.82 | 170.14 | 168.38 | 168.62 | 167.74 | - |
| 06 May 2024 | 170.28 | 171.24 | 169.40 | 170.02 | 169.13 | - |
| 03 May 2024 | 171.10 | 171.18 | 167.78 | 168.78 | 167.90 | - |
| 02 May 2024 | 165.34 | 170.84 | 165.14 | 170.58 | 169.69 | - |
| 30 Apr 2024 | 186.72 | 188.40 | 172.56 | 174.88 | 173.97 | - |
| 29 Apr 2024 | 184.16 | 187.70 | 183.84 | 186.52 | 185.55 | - |
| 26 Apr 2024 | 186.40 | 188.24 | 183.28 | 185.30 | 184.33 | - |
| 25 Apr 2024 | 186.12 | 186.12 | 184.10 | 185.58 | 184.61 | - |
| 24 Apr 2024 | 186.86 | 187.12 | 184.48 | 185.18 | 184.22 | - |
| 23 Apr 2024 | 186.16 | 186.64 | 182.84 | 185.84 | 184.87 | - |
| 22 Apr 2024 | 183.60 | 186.76 | 182.96 | 186.76 | 185.79 | - |
| 19 Apr 2024 | 183.66 | 185.88 | 182.04 | 184.08 | 183.12 | - |
| 18 Apr 2024 | 189.62 | 189.62 | 182.80 | 182.80 | 181.85 | - |
| 17 Apr 2024 | 191.50 | 192.52 | 189.68 | 190.44 | 189.45 | - |
| 16 Apr 2024 | 195.52 | 195.52 | 191.20 | 191.22 | 190.22 | - |
| 15 Apr 2024 | 194.52 | 196.74 | 194.32 | 194.96 | 193.94 | - |
| 12 Apr 2024 | 198.52 | 200.10 | 196.64 | 196.98 | 195.95 | - |
| 11 Apr 2024 | 196.48 | 197.78 | 196.08 | 197.16 | 196.13 | - |
| 10 Apr 2024 | 195.54 | 199.48 | 195.50 | 197.68 | 196.65 | - |
| 09 Apr 2024 | 199.90 | 200.40 | 193.90 | 194.26 | 193.25 | - |
| 08 Apr 2024 | 200.30 | 202.45 | 200.05 | 201.20 | 200.15 | - |
| 05 Apr 2024 | 201.45 | 203.60 | 199.98 | 203.50 | 202.44 | - |
| 04 Apr 2024 | 199.00 | 201.10 | 198.00 | 199.78 | 198.74 | - |
| 03 Apr 2024 | 196.32 | 201.55 | 196.32 | 201.55 | 200.50 | - |
| 02 Apr 2024 | 191.32 | 194.00 | 190.44 | 194.00 | 192.99 | 52 |
| 28 Mar 2024 | 182.00 | 186.70 | 182.00 | 186.70 | 185.73 | - |
| 27 Mar 2024 | 182.50 | 182.84 | 180.72 | 180.72 | 179.78 | - |
| 26 Mar 2024 | 184.24 | 185.16 | 182.24 | 183.64 | 182.68 | - |
| 25 Mar 2024 | 185.30 | 186.20 | 184.24 | 184.50 | 183.54 | - |
| 22 Mar 2024 | 183.96 | 185.34 | 183.66 | 184.92 | 183.96 | - |
| 21 Mar 2024 | 181.72 | 183.26 | 180.66 | 183.26 | 182.31 | - |
| 20 Mar 2024 | 180.78 | 181.68 | 180.22 | 181.68 | 180.73 | - |
| 19 Mar 2024 | 178.20 | 180.10 | 178.20 | 179.80 | 178.86 | - |
| 18 Mar 2024 | 178.92 | 179.16 | 177.38 | 177.38 | 176.46 | - |
| 15 Mar 2024 | 174.02 | 179.08 | 173.20 | 177.88 | 176.95 | - |
| 14 Mar 2024 | 172.96 | 174.40 | 172.24 | 173.46 | 172.56 | - |
| 13 Mar 2024 | 165.98 | 172.92 | 165.64 | 171.94 | 171.04 | - |
| 12 Mar 2024 | 166.16 | 166.98 | 165.04 | 166.98 | 166.11 | - |
| 11 Mar 2024 | 163.80 | 165.92 | 162.66 | 165.92 | 165.06 | - |
| 08 Mar 2024 | 164.50 | 164.88 | 162.00 | 163.98 | 163.13 | - |
| 07 Mar 2024 | 160.70 | 164.72 | 160.70 | 163.80 | 162.95 | - |
| *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.