UK markets open in 1 hour 45 minutes
NIKKEI 225
39,591.51 +8.43 (+0.02%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
81.86 +0.32 (+0.39%) GOLD FUTURES
2,332.20 -7.40 (-0.32%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
49,996.35 +2,071.25 (+4.32%)
Marathon Petroleum Corporation (MPN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:24AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 161.62 | 161.62 | 161.62 | 161.62 | 161.62 | - |
| 27 Jun 2024 | 162.52 | 162.52 | 162.52 | 162.52 | 162.52 | - |
| 26 Jun 2024 | 163.48 | 163.48 | 163.48 | 163.48 | 163.48 | - |
| 25 Jun 2024 | 161.20 | 162.80 | 161.20 | 162.80 | 162.80 | 10 |
| 24 Jun 2024 | 160.68 | 160.68 | 160.68 | 160.68 | 160.68 | - |
| 21 Jun 2024 | 161.14 | 161.14 | 161.14 | 161.14 | 161.14 | - |
| 20 Jun 2024 | 158.02 | 158.02 | 158.02 | 158.02 | 158.02 | - |
| 19 Jun 2024 | 159.84 | 161.12 | 159.84 | 159.86 | 159.86 | 67 |
| 18 Jun 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
| 17 Jun 2024 | 157.76 | 159.70 | 157.76 | 159.70 | 159.70 | - |
| 14 Jun 2024 | 158.24 | 158.24 | 158.24 | 158.24 | 158.24 | - |
| 13 Jun 2024 | 155.36 | 155.36 | 155.36 | 155.36 | 155.36 | - |
| 12 Jun 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | - |
| 11 Jun 2024 | 160.86 | 160.86 | 160.86 | 160.86 | 160.86 | - |
| 10 Jun 2024 | 162.66 | 162.66 | 160.60 | 160.60 | 160.60 | - |
| 07 Jun 2024 | 160.64 | 162.26 | 160.50 | 162.26 | 162.26 | 100 |
| 06 Jun 2024 | 159.56 | 159.56 | 159.56 | 159.56 | 159.56 | - |
| 05 Jun 2024 | 160.18 | 162.30 | 160.16 | 162.30 | 162.30 | 36 |
| 04 Jun 2024 | 158.70 | 158.76 | 157.50 | 158.76 | 158.76 | 268 |
| 03 Jun 2024 | 161.34 | 161.34 | 161.34 | 161.34 | 161.34 | - |
| 31 May 2024 | 158.00 | 160.78 | 158.00 | 160.78 | 160.78 | 12 |
| 30 May 2024 | 159.42 | 159.42 | 158.92 | 158.92 | 158.92 | - |
| 29 May 2024 | 166.62 | 166.62 | 164.36 | 164.36 | 164.36 | 8 |
| 28 May 2024 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | - |
| 27 May 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
| 24 May 2024 | 162.74 | 162.74 | 162.74 | 162.74 | 162.74 | - |
| 23 May 2024 | 163.12 | 163.12 | 163.12 | 163.12 | 163.12 | 8 |
| 22 May 2024 | 160.98 | 160.98 | 160.98 | 160.98 | 160.98 | - |
| 21 May 2024 | 161.20 | 161.20 | 161.14 | 161.14 | 161.14 | - |
| 20 May 2024 | 164.84 | 164.84 | 164.84 | 164.84 | 164.84 | - |
| 17 May 2024 | 160.48 | 160.48 | 160.48 | 160.48 | 160.48 | - |
| 16 May 2024 | 157.94 | 160.54 | 157.94 | 160.54 | 160.54 | 12 |
| 15 May 2024 | 160.78 | 160.78 | 160.78 | 160.78 | 160.78 | - |
| 15 May 2024 | 0.825 Dividend | |||||
| 14 May 2024 | 163.30 | 163.30 | 158.56 | 158.56 | 157.74 | 90 |
| 13 May 2024 | 165.72 | 165.72 | 165.72 | 165.72 | 164.86 | - |
| 10 May 2024 | 170.32 | 170.32 | 170.02 | 170.02 | 169.14 | - |
| 09 May 2024 | 167.86 | 168.22 | 167.86 | 168.22 | 167.34 | - |
| 08 May 2024 | 166.88 | 169.28 | 166.88 | 169.28 | 168.40 | 30 |
| 07 May 2024 | 168.16 | 168.16 | 168.16 | 168.16 | 167.29 | - |
| 06 May 2024 | 169.62 | 169.94 | 169.62 | 169.94 | 169.06 | 75 |
| 03 May 2024 | 170.34 | 170.34 | 170.34 | 170.34 | 169.45 | - |
| 02 May 2024 | 166.44 | 166.44 | 163.50 | 166.00 | 165.14 | 1,230 |
| 30 Apr 2024 | 186.12 | 186.50 | 177.40 | 177.40 | 176.48 | 55 |
| 29 Apr 2024 | 183.38 | 184.00 | 183.38 | 184.00 | 183.04 | 100 |
| 26 Apr 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 184.63 | - |
| 25 Apr 2024 | 185.18 | 185.18 | 185.18 | 185.18 | 184.22 | - |
| 24 Apr 2024 | 186.12 | 187.68 | 184.36 | 184.36 | 183.40 | 71 |
| 23 Apr 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 184.44 | - |
| 22 Apr 2024 | 182.88 | 185.08 | 182.88 | 185.08 | 184.12 | 15 |
| 19 Apr 2024 | 183.98 | 183.98 | 180.38 | 183.02 | 182.07 | 50 |
| 18 Apr 2024 | 188.86 | 190.20 | 188.86 | 190.20 | 189.21 | 375 |
| 17 Apr 2024 | 190.52 | 190.52 | 190.52 | 190.52 | 189.53 | - |
| 16 Apr 2024 | 194.74 | 194.74 | 194.74 | 194.74 | 193.73 | - |
| 15 Apr 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 193.29 | - |
| 12 Apr 2024 | 198.48 | 200.10 | 198.42 | 198.42 | 197.39 | 20 |
| 11 Apr 2024 | 195.78 | 195.78 | 195.78 | 195.78 | 194.76 | - |
| 10 Apr 2024 | 194.66 | 194.66 | 194.66 | 194.66 | 193.65 | - |
| 09 Apr 2024 | 199.12 | 201.00 | 193.60 | 193.60 | 192.59 | 161 |
| 08 Apr 2024 | 200.95 | 202.00 | 199.60 | 202.00 | 200.95 | 34 |
| 05 Apr 2024 | 200.50 | 201.90 | 200.50 | 201.05 | 200.00 | 65 |
| 04 Apr 2024 | 197.78 | 197.78 | 197.72 | 197.72 | 196.69 | - |
| 03 Apr 2024 | 195.48 | 201.75 | 195.48 | 201.75 | 200.70 | 211 |
| 02 Apr 2024 | 190.58 | 192.74 | 190.58 | 190.78 | 189.79 | 13 |
| 28 Mar 2024 | 181.42 | 184.10 | 181.42 | 184.10 | 183.14 | - |
| 27 Mar 2024 | 181.76 | 181.76 | 181.50 | 181.50 | 180.56 | - |
| 26 Mar 2024 | 183.36 | 183.52 | 183.36 | 183.52 | 182.57 | - |
| 25 Mar 2024 | 184.74 | 184.74 | 184.74 | 184.74 | 183.78 | - |
| 22 Mar 2024 | 183.18 | 183.18 | 183.18 | 183.18 | 182.23 | - |
| 21 Mar 2024 | 180.88 | 181.24 | 180.88 | 181.24 | 180.30 | 4 |
| 20 Mar 2024 | 179.94 | 179.94 | 179.94 | 179.94 | 179.00 | - |
| 19 Mar 2024 | 177.42 | 177.42 | 177.32 | 177.32 | 176.40 | - |
| 18 Mar 2024 | 178.12 | 178.12 | 178.12 | 178.12 | 177.19 | - |
| 15 Mar 2024 | 173.26 | 173.26 | 173.26 | 173.26 | 172.36 | - |
| 14 Mar 2024 | 172.14 | 172.14 | 172.14 | 172.14 | 171.24 | - |
| 13 Mar 2024 | 165.08 | 171.22 | 165.08 | 171.22 | 170.33 | 10 |
| 12 Mar 2024 | 165.46 | 165.46 | 165.46 | 165.46 | 164.60 | - |
| 11 Mar 2024 | 163.14 | 163.14 | 163.08 | 163.08 | 162.23 | - |
| 08 Mar 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 162.83 | - |
| 07 Mar 2024 | 159.96 | 160.00 | 159.96 | 160.00 | 159.17 | - |
| 06 Mar 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.16 | - |
| 05 Mar 2024 | 158.60 | 158.74 | 158.60 | 158.74 | 157.91 | - |
| 04 Mar 2024 | 159.14 | 159.14 | 158.40 | 158.40 | 157.58 | - |
| 01 Mar 2024 | 156.24 | 158.80 | 156.24 | 158.80 | 157.97 | 10 |
| 29 Feb 2024 | 153.52 | 153.52 | 153.52 | 153.52 | 152.72 | - |
| 28 Feb 2024 | 156.92 | 156.92 | 156.92 | 156.92 | 156.10 | - |
| 27 Feb 2024 | 158.38 | 158.38 | 158.38 | 158.38 | 157.56 | - |
| 26 Feb 2024 | 155.28 | 155.28 | 155.02 | 155.02 | 154.21 | - |
| 23 Feb 2024 | 153.84 | 153.84 | 152.92 | 152.92 | 152.12 | 158 |
| 22 Feb 2024 | 152.60 | 153.98 | 152.60 | 153.98 | 153.18 | 60 |
| 21 Feb 2024 | 151.32 | 151.32 | 151.32 | 151.32 | 150.53 | - |
| 20 Feb 2024 | 156.96 | 156.96 | 151.42 | 151.42 | 150.63 | 20 |
| 20 Feb 2024 | 0.825 Dividend | |||||
| 19 Feb 2024 | 156.46 | 156.46 | 156.46 | 156.46 | 154.83 | - |
| 16 Feb 2024 | 158.34 | 159.30 | 158.34 | 159.30 | 157.64 | 93 |
| 15 Feb 2024 | 157.00 | 159.52 | 156.80 | 159.24 | 157.58 | 4 |
| 14 Feb 2024 | 157.76 | 158.24 | 157.76 | 158.24 | 156.59 | - |
| 13 Feb 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 154.77 | - |
| 12 Feb 2024 | 155.98 | 158.50 | 155.98 | 158.50 | 156.84 | 100 |
| 09 Feb 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 154.86 | - |
| *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.