Australia markets closed

Marathon Petroleum Corp (MPN.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
163.54+0.48 (+0.29%)
As of 06:24PM CEST. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024163.36164.52162.18163.54163.5452
23 May 2024162.20163.82162.20163.06163.06-
22 May 2024161.68163.90160.94162.64162.64-
21 May 2024161.98164.60161.52162.92162.92-
20 May 2024165.44166.54162.06162.06162.06-
17 May 2024161.20165.46160.92165.34165.34-
16 May 2024158.86160.78158.10160.10160.10-
15 May 2024161.54161.56157.38158.40158.40-
15 May 20240.825 Dividend
14 May 2024164.04164.04156.90158.36157.54-
13 May 2024166.46167.22164.90165.10164.24-
10 May 2024171.04171.20166.00166.00165.14-
09 May 2024168.66170.04168.66169.36168.48-
08 May 2024167.68169.50166.56168.34167.46-
07 May 2024168.82170.14168.38168.62167.74-
06 May 2024170.28171.24169.40170.02169.13-
03 May 2024171.10171.18167.78168.78167.90-
02 May 2024165.34170.84165.14170.58169.69-
30 Apr 2024186.72188.40172.56174.88173.97-
29 Apr 2024184.16187.70183.84186.52185.55-
26 Apr 2024186.40188.24183.28185.30184.33-
25 Apr 2024186.12186.12184.10185.58184.61-
24 Apr 2024186.86187.12184.48185.18184.22-
23 Apr 2024186.16186.64182.84185.84184.87-
22 Apr 2024183.60186.76182.96186.76185.79-
19 Apr 2024183.66185.88182.04184.08183.12-
18 Apr 2024189.62189.62182.80182.80181.85-
17 Apr 2024191.50192.52189.68190.44189.45-
16 Apr 2024195.52195.52191.20191.22190.22-
15 Apr 2024194.52196.74194.32194.96193.94-
12 Apr 2024198.52200.10196.64196.98195.95-
11 Apr 2024196.48197.78196.08197.16196.13-
10 Apr 2024195.54199.48195.50197.68196.65-
09 Apr 2024199.90200.40193.90194.26193.25-
08 Apr 2024200.30202.45200.05201.20200.15-
05 Apr 2024201.45203.60199.98203.50202.44-
04 Apr 2024199.00201.10198.00199.78198.74-
03 Apr 2024196.32201.55196.32201.55200.50-
02 Apr 2024191.32194.00190.44194.00192.9952
28 Mar 2024182.00186.70182.00186.70185.73-
27 Mar 2024182.50182.84180.72180.72179.78-
26 Mar 2024184.24185.16182.24183.64182.68-
25 Mar 2024185.30186.20184.24184.50183.54-
22 Mar 2024183.96185.34183.66184.92183.96-
21 Mar 2024181.72183.26180.66183.26182.31-
20 Mar 2024180.78181.68180.22181.68180.73-
19 Mar 2024178.20180.10178.20179.80178.86-
18 Mar 2024178.92179.16177.38177.38176.46-
15 Mar 2024174.02179.08173.20177.88176.95-
14 Mar 2024172.96174.40172.24173.46172.56-
13 Mar 2024165.98172.92165.64171.94171.04-
12 Mar 2024166.16166.98165.04166.98166.11-
11 Mar 2024163.80165.92162.66165.92165.06-
08 Mar 2024164.50164.88162.00163.98163.13-
07 Mar 2024160.70164.72160.70163.80162.95-
06 Mar 2024161.80163.34159.96161.40160.56-
05 Mar 2024159.42163.40158.86160.78159.94-
04 Mar 2024160.12161.86158.76160.58159.74-
01 Mar 2024157.04160.78156.94160.78159.94-
29 Feb 2024153.46156.94152.98156.94156.12-
28 Feb 2024157.84158.04153.64153.72152.92-
27 Feb 2024159.16159.94157.70157.70156.88-
26 Feb 2024156.16160.54155.44159.52158.69-
23 Feb 2024154.54157.20153.54156.94156.12-
22 Feb 2024153.46154.90152.08154.90154.09-
21 Feb 2024151.86153.60150.62153.30152.50-
20 Feb 2024158.24158.36151.48152.04151.25-
20 Feb 20240.825 Dividend
19 Feb 2024157.12159.44156.92158.86157.21-
16 Feb 2024159.02159.54158.12158.12156.48-
15 Feb 2024157.90159.88156.26159.02157.37-
14 Feb 2024158.54159.96156.58157.98156.34-
13 Feb 2024157.10159.36156.06158.44156.80-
12 Feb 2024156.80158.88156.80157.02155.39-
09 Feb 2024157.10157.94156.68156.94155.31-
08 Feb 2024157.46158.98156.90157.58155.94-
07 Feb 2024154.60157.44154.46157.34155.71-
06 Feb 2024159.40161.18155.40155.40153.79-
05 Feb 2024154.70159.34153.68159.34157.69-
02 Feb 2024154.46155.78152.46154.40152.80-
01 Feb 2024153.80155.46150.80153.42151.83-
31 Jan 2024156.66157.02151.70153.36151.77-
30 Jan 2024148.28156.34147.38156.34154.72-
29 Jan 2024148.24148.86146.78147.74146.21-
26 Jan 2024144.60147.50143.92147.50145.97-
25 Jan 2024142.50144.72142.50144.72143.22-
24 Jan 2024141.74142.36141.44142.36140.88-
23 Jan 2024142.04142.84141.68141.78140.31-
22 Jan 2024139.06141.76138.98141.76140.29-
19 Jan 2024139.94140.38138.70139.84138.39-
18 Jan 2024139.92140.42138.32139.86138.41-
17 Jan 2024141.64142.16139.32139.32137.87-
16 Jan 2024143.50146.04142.22142.22140.74-
15 Jan 2024143.84143.84141.82143.46141.97-
12 Jan 2024143.46145.32143.16143.98142.49-
11 Jan 2024140.06142.04139.28141.64140.17-
10 Jan 2024141.78142.48139.02139.58138.13-
09 Jan 2024142.30143.66141.14141.28139.81-
08 Jan 2024138.42142.28136.50142.28140.80-
05 Jan 2024140.94142.02139.22139.22137.78-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...