Marathon Petroleum Corp (MPN.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 09:30AM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 161.14 | 161.34 | 161.14 | 161.34 | 161.34 | 1 |
| Jun 28, 2024 | 161.36 | 162.18 | 161.26 | 162.18 | 162.18 | - |
| Jun 27, 2024 | 162.40 | 163.24 | 161.92 | 161.92 | 161.92 | - |
| Jun 26, 2024 | 163.40 | 164.06 | 162.88 | 162.88 | 162.88 | - |
| Jun 25, 2024 | 161.12 | 162.24 | 160.94 | 162.12 | 162.12 | - |
| Jun 24, 2024 | 160.62 | 161.92 | 160.56 | 161.74 | 161.74 | - |
| Jun 21, 2024 | 161.02 | 162.92 | 161.02 | 161.86 | 161.86 | - |
| Jun 20, 2024 | 158.00 | 164.82 | 158.00 | 164.82 | 164.82 | - |
| Jun 19, 2024 | 159.80 | 159.80 | 158.02 | 158.08 | 158.08 | - |
| Jun 18, 2024 | 159.10 | 162.56 | 159.10 | 160.06 | 160.06 | - |
| Jun 17, 2024 | 157.74 | 159.54 | 157.74 | 159.48 | 159.48 | - |
| Jun 14, 2024 | 158.20 | 158.80 | 158.20 | 158.24 | 158.24 | - |
| Jun 13, 2024 | 155.28 | 158.96 | 154.56 | 158.96 | 158.96 | - |
| Jun 12, 2024 | 162.48 | 162.50 | 155.42 | 155.42 | 155.42 | - |
| Jun 11, 2024 | 160.72 | 162.02 | 160.68 | 161.80 | 161.80 | - |
| Jun 10, 2024 | 162.64 | 163.10 | 162.64 | 162.72 | 162.72 | - |
| Jun 07, 2024 | 160.62 | 164.02 | 160.46 | 163.54 | 163.54 | - |
| Jun 06, 2024 | 159.48 | 160.90 | 159.48 | 160.56 | 160.56 | - |
| Jun 05, 2024 | 160.18 | 161.12 | 160.10 | 160.10 | 160.10 | - |
| Jun 04, 2024 | 158.62 | 161.38 | 157.24 | 160.58 | 160.58 | 1 |
| Jun 03, 2024 | 161.36 | 161.68 | 159.04 | 159.04 | 159.04 | - |
| May 31, 2024 | 157.92 | 163.02 | 157.72 | 163.02 | 163.02 | - |
| May 30, 2024 | 159.32 | 160.80 | 158.18 | 158.18 | 158.18 | - |
| May 29, 2024 | 164.26 | 165.34 | 160.16 | 160.16 | 160.16 | - |
| May 28, 2024 | 164.56 | 164.62 | 163.90 | 164.62 | 164.62 | - |
| May 27, 2024 | 163.62 | 164.30 | 163.36 | 164.30 | 164.30 | - |
| May 24, 2024 | 162.62 | 164.16 | 161.24 | 162.54 | 162.54 | - |
| May 23, 2024 | 161.40 | 163.06 | 161.40 | 162.86 | 162.86 | - |
| May 22, 2024 | 161.02 | 163.26 | 160.22 | 163.26 | 163.26 | - |
| May 21, 2024 | 161.12 | 163.84 | 161.12 | 162.68 | 162.68 | - |
| May 20, 2024 | 164.68 | 165.88 | 161.58 | 161.62 | 161.62 | - |
| May 17, 2024 | 160.40 | 165.18 | 160.30 | 165.18 | 165.18 | - |
| May 16, 2024 | 157.90 | 160.18 | 157.90 | 159.92 | 159.92 | - |
| May 15, 2024 | 160.76 | 160.76 | 157.80 | 158.24 | 158.24 | - |
| May 15, 2024 | 0.825 Dividend | |||||
| May 14, 2024 | 163.20 | 163.20 | 156.74 | 158.64 | 157.82 | - |
| May 13, 2024 | 165.62 | 165.92 | 164.72 | 164.72 | 163.86 | - |
| May 10, 2024 | 170.24 | 170.40 | 166.30 | 166.30 | 165.44 | - |
| May 09, 2024 | 167.80 | 170.18 | 167.80 | 168.98 | 168.10 | - |
| May 08, 2024 | 166.82 | 169.14 | 166.38 | 168.32 | 167.44 | - |
| May 07, 2024 | 168.14 | 168.82 | 167.74 | 168.82 | 167.94 | - |
| May 06, 2024 | 169.42 | 170.40 | 169.32 | 169.32 | 168.44 | - |
| May 03, 2024 | 170.58 | 170.58 | 168.62 | 168.62 | 167.74 | - |
| May 02, 2024 | 166.32 | 170.64 | 164.78 | 170.64 | 169.75 | - |
| Apr 30, 2024 | 185.92 | 187.20 | 172.34 | 172.34 | 171.44 | - |
| Apr 29, 2024 | 183.30 | 186.98 | 183.02 | 186.98 | 186.01 | - |
| Apr 26, 2024 | 185.60 | 186.48 | 184.30 | 184.88 | 183.92 | - |
| Apr 25, 2024 | 185.06 | 185.06 | 183.36 | 184.86 | 183.90 | - |
| Apr 24, 2024 | 185.86 | 185.98 | 185.32 | 185.32 | 184.36 | - |
| Apr 23, 2024 | 185.34 | 185.88 | 184.48 | 185.88 | 184.91 | - |
| Apr 22, 2024 | 183.50 | 186.00 | 183.50 | 186.00 | 185.03 | 60 |
| Apr 19, 2024 | 183.78 | 185.46 | 181.56 | 184.12 | 183.16 | - |
| Apr 18, 2024 | 188.94 | 188.94 | 183.42 | 183.42 | 182.47 | - |
| Apr 17, 2024 | 190.44 | 192.82 | 189.10 | 190.28 | 189.29 | - |
| Apr 16, 2024 | 194.36 | 194.36 | 190.04 | 190.88 | 189.89 | - |
| Apr 15, 2024 | 194.48 | 195.54 | 193.32 | 193.92 | 192.91 | - |
| Apr 12, 2024 | 197.58 | 199.18 | 196.40 | 196.40 | 195.38 | - |
| Apr 11, 2024 | 195.40 | 196.92 | 194.86 | 196.92 | 195.90 | - |
| Apr 10, 2024 | 194.38 | 199.48 | 194.18 | 196.90 | 195.88 | - |
| Apr 09, 2024 | 198.86 | 198.86 | 193.40 | 193.40 | 192.39 | - |
| Apr 08, 2024 | 199.30 | 200.70 | 199.30 | 200.70 | 199.66 | - |
| Apr 05, 2024 | 200.30 | 202.25 | 199.54 | 202.25 | 201.20 | - |
| Apr 04, 2024 | 197.88 | 199.76 | 197.70 | 199.76 | 198.72 | - |
| Apr 03, 2024 | 195.24 | 200.65 | 195.24 | 200.65 | 199.61 | 6 |
| Apr 02, 2024 | 189.66 | 193.22 | 189.66 | 193.22 | 192.22 | - |
| Mar 28, 2024 | 181.46 | 185.52 | 181.46 | 185.52 | 184.56 | - |
| Mar 27, 2024 | 181.98 | 181.98 | 181.20 | 181.28 | 180.34 | - |
| Mar 26, 2024 | 183.58 | 184.50 | 182.14 | 183.16 | 182.21 | - |
| Mar 25, 2024 | 184.78 | 186.04 | 184.14 | 184.14 | 183.18 | - |
| Mar 22, 2024 | 182.94 | 184.94 | 182.94 | 184.94 | 183.98 | - |
| Mar 21, 2024 | 181.16 | 182.80 | 180.46 | 182.80 | 181.85 | - |
| Mar 20, 2024 | 180.10 | 180.54 | 179.88 | 180.54 | 179.60 | - |
| Mar 19, 2024 | 177.08 | 180.14 | 177.08 | 180.14 | 179.20 | - |
| Mar 18, 2024 | 178.40 | 178.40 | 177.52 | 177.52 | 176.60 | - |
| Mar 15, 2024 | 173.48 | 177.88 | 173.06 | 177.88 | 176.95 | - |
| Mar 14, 2024 | 172.28 | 173.70 | 172.28 | 173.36 | 172.46 | - |
| Mar 13, 2024 | 165.38 | 172.30 | 164.86 | 172.30 | 171.40 | - |
| Mar 12, 2024 | 165.64 | 166.40 | 165.46 | 166.40 | 165.53 | - |
| Mar 11, 2024 | 163.04 | 164.88 | 162.94 | 164.88 | 164.02 | - |
| Mar 08, 2024 | 163.62 | 164.02 | 160.98 | 163.74 | 162.89 | - |
| Mar 07, 2024 | 159.98 | 164.36 | 159.80 | 164.08 | 163.23 | - |
| Mar 06, 2024 | 160.88 | 162.46 | 159.72 | 161.38 | 160.54 | - |
| Mar 05, 2024 | 158.60 | 161.16 | 158.60 | 161.16 | 160.32 | - |
| Mar 04, 2024 | 158.86 | 161.68 | 158.52 | 161.68 | 160.84 | - |
| Mar 01, 2024 | 156.14 | 158.26 | 155.84 | 158.26 | 157.44 | - |
| Feb 29, 2024 | 153.48 | 156.12 | 152.20 | 156.12 | 155.31 | - |
| Feb 28, 2024 | 156.90 | 157.42 | 154.12 | 154.12 | 153.32 | - |
| Feb 27, 2024 | 158.34 | 159.00 | 157.74 | 158.18 | 157.36 | - |
| Feb 26, 2024 | 155.38 | 159.44 | 154.92 | 159.44 | 158.61 | - |
| Feb 23, 2024 | 153.84 | 156.20 | 152.90 | 156.20 | 155.39 | - |
| Feb 22, 2024 | 152.68 | 153.36 | 152.04 | 153.36 | 152.56 | - |
| Feb 21, 2024 | 151.30 | 153.28 | 149.74 | 153.28 | 152.48 | - |
| Feb 20, 2024 | 157.46 | 157.90 | 151.60 | 151.60 | 150.81 | - |
| Feb 20, 2024 | 0.825 Dividend | |||||
| Feb 19, 2024 | 156.32 | 158.56 | 156.32 | 158.12 | 156.48 | - |
| Feb 16, 2024 | 158.22 | 158.86 | 157.94 | 158.86 | 157.21 | - |
| Feb 15, 2024 | 157.12 | 159.18 | 156.14 | 159.18 | 157.53 | - |
| Feb 14, 2024 | 157.70 | 158.58 | 157.12 | 157.12 | 155.49 | - |
| Feb 13, 2024 | 156.38 | 159.00 | 155.76 | 159.00 | 157.35 | - |
| Feb 12, 2024 | 156.04 | 157.94 | 156.04 | 157.12 | 155.49 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.