Marathon Petroleum Corp

MPC
🏛️ 英国 →
194.49
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 198.89 198.89 194.49 194.49 0.0M
2025-09-26 198.33 201.43 197.16 197.46 0.0M
2025-09-25 193.90 195.07 192.15 194.79 0.0M
2025-09-24 192.44 194.61 191.40 194.35 0.0M
2025-09-23 187.66 192.52 187.61 189.75 0.0M
2025-09-22 185.64 188.73 185.30 188.31 0.0M
2025-09-19 184.20 185.07 182.88 184.00 0.0M
2025-09-18 186.02 186.02 183.08 183.40 0.0M
2025-09-17 182.48 186.01 182.08 183.97 0.0M
2025-09-16 180.08 184.34 180.02 183.99 0.0M
2025-09-15 180.11 181.83 179.12 180.53 0.0M
2025-09-12 181.77 183.00 180.20 180.45 0.0M
2025-09-11 180.91 183.02 180.25 181.67 0.0M
2025-09-10 183.12 184.63 177.71 180.55 0.0M
2025-09-09 183.00 186.19 178.62 183.58 0.0M
2025-09-08 182.49 182.49 177.03 177.99 0.0M
2025-09-05 178.50 180.36 177.70 178.99 0.0M
2025-09-04 179.34 179.99 178.63 179.53 0.0M
2025-09-03 181.47 183.15 178.63 178.97 0.0M
2025-09-02 178.37 180.16 178.34 179.28 0.0M
2025-08-29 179.50 180.93 178.58 179.50 0.0M
2025-08-28 178.53 178.66 175.56 178.53 0.0M
2025-08-27 177.00 177.08 172.95 177.00 0.0M
2025-08-26 171.82 172.71 170.99 171.82 0.0M
2025-08-25 172.75 172.75 170.57 172.75 0.0M
2025-08-22 168.53 171.01 164.72 168.53 0.0M
2025-08-21 164.88 165.50 163.50 164.88 0.0M
2025-08-20 164.82 165.91 163.00 164.82 0.0M
2025-08-19 163.30 165.09 162.67 163.30 0.0M
2025-08-18 162.58 162.58 160.82 162.58 0.0M
2025-08-15 162.97 163.77 161.96 162.97 0.0M
2025-08-14 160.97 161.21 159.56 160.97 0.0M
2025-08-13 159.64 160.16 158.34 159.64 0.0M
2025-08-12 160.35 161.08 158.76 160.35 0.0M
2025-08-11 159.86 162.39 158.77 159.86 0.0M
2025-08-08 162.50 163.05 162.11 163.05 0.0M
2025-08-07 162.61 164.47 161.82 162.61 0.0M
2025-08-06 162.69 170.16 161.18 162.69 0.0M
2025-08-05 167.38 169.61 166.05 167.38 0.0M
2025-08-04 166.44 167.97 162.05 166.44 0.0M
2025-08-01 165.10 171.00 164.96 165.10 0.0M
2025-07-31 169.76 171.40 169.76 169.76 0.0M
2025-07-30 171.90 174.00 170.72 171.90 0.0M
2025-07-29 173.37 175.25 173.37 173.37 0.0M
2025-07-28 173.67 174.02 172.65 173.67 0.0M
2025-07-25 171.35 173.48 170.56 171.35 0.0M
2025-07-24 174.11 174.77 170.26 174.11 0.0M
2025-07-23 176.29 177.47 175.03 176.29 0.0M
2025-07-22 176.52 176.73 174.96 176.52 0.0M
2025-07-21 174.34 176.26 174.21 174.34 0.0M
2025-07-18 177.80 177.83 175.38 177.80 0.1M
2025-07-17 173.92 174.30 172.45 173.92 0.0M
2025-07-16 173.14 176.65 171.39 173.14 0.0M
2025-07-15 175.83 176.70 175.12 175.83 0.0M
2025-07-14 175.73 178.37 174.42 175.73 0.0M
2025-07-11 181.56 182.83 180.70 181.56 0.0M
2025-07-10 182.31 182.31 172.67 182.31 0.0M
2025-07-09 180.12 180.68 178.93 180.12 0.0M
2025-07-08 180.55 180.55 176.60 180.55 0.0M
2025-07-07 176.72 177.46 174.15 176.72 0.0M
2025-07-03 175.92 176.42 173.48 175.92 0.0M
2025-07-02 171.74 173.00 170.15 171.74 0.0M
2025-07-01 170.81 170.96 165.63 170.81 0.0M
2025-06-30 167.14 167.96 165.83 167.14 0.0M
2025-06-27 165.69 167.51 164.81 165.69 0.0M
2025-06-26 168.50 168.56 166.04 168.50 0.0M
2025-06-25 165.88 167.01 164.45 165.88 0.0M
2025-06-24 166.00 167.25 163.39 166.00 0.0M
2025-06-23 168.90 175.00 166.70 168.90 0.0M
2025-06-20 169.05 171.65 165.50 169.05 0.0M
2025-06-18 168.54 170.96 168.36 168.54 0.0M
2025-06-17 170.80 171.10 166.58 170.80 0.0M
2025-06-16 167.48 171.56 163.72 167.48 0.0M
2025-06-13 164.06 172.19 164.06 164.06 0.0M
2025-06-12 164.48 166.72 161.46 164.48 0.0M
2025-06-11 164.17 165.09 163.39 164.17 0.0M
2025-06-10 164.32 164.32 161.45 164.32 0.0M
2025-06-09 160.68 161.86 159.65 160.68 0.0M
2025-06-06 160.18 161.18 159.02 160.18 0.0M
2025-06-05 158.34 159.06 155.90 158.34 0.0M
2025-06-04 157.21 162.20 157.10 157.21 0.0M
2025-06-03 162.34 163.46 158.75 162.34 0.0M
2025-06-02 159.34 164.00 156.43 159.34 0.0M
2025-05-30 160.20 160.94 159.41 160.20 0.0M
2025-05-29 159.32 160.20 156.73 159.32 0.0M
2025-05-28 159.37 163.32 159.37 159.37 0.0M
2025-05-27 162.88 162.88 159.22 162.88 0.0M
2025-05-23 159.29 160.03 157.44 159.29 0.0M
2025-05-22 159.56 159.56 155.12 159.56 0.0M
2025-05-21 157.69 159.99 156.96 157.69 0.0M
2025-05-20 162.01 162.83 161.52 162.01 0.0M
2025-05-19 160.99 163.94 160.99 160.99 0.0M
2025-05-16 163.93 165.77 163.36 163.93 0.0M
2025-05-15 163.63 163.63 160.88 163.63 0.0M
2025-05-14 163.81 164.38 161.16 163.81 0.0M
2025-05-13 163.54 163.58 160.02 163.54 0.0M
2025-05-12 157.68 160.40 156.65 157.68 0.0M
2025-05-09 150.97 152.05 149.94 150.97 0.0M
2025-05-08 151.28 151.28 146.70 151.28 0.0M
2025-05-07 144.44 145.63 144.39 144.44 0.0M
2025-05-06 145.70 145.74 142.43 145.70 0.0M
2025-05-05 143.57 144.34 140.62 143.57 0.0M
2025-05-02 141.02 141.02 137.30 141.02 0.0M
2025-05-01 138.81 140.48 137.03 138.81 0.0M
2025-04-30 133.67 136.49 133.29 133.67 0.0M
2025-04-28 137.70 138.41 136.62 137.70 0.0M
2025-04-24 136.83 136.95 134.09 136.83 0.0M
2025-04-23 134.04 135.62 133.11 134.04 0.0M
2025-04-22 130.55 131.96 126.72 130.55 0.0M
2025-04-17 128.41 128.58 125.21 128.41 0.0M
2025-04-16 124.60 127.20 123.00 124.60 0.0M
2025-04-15 122.84 125.30 122.84 122.84 0.0M
2025-04-14 124.78 126.26 123.29 124.78 0.0M
2025-04-11 119.78 121.80 118.03 119.78 0.0M
2025-04-10 121.76 131.42 119.80 121.76 0.1M
2025-04-09 128.64 128.64 115.21 128.64 0.0M
2025-04-08 124.06 125.75 119.27 124.06 0.0M
2025-04-07 116.89 127.33 115.12 116.89 0.0M
2025-04-04 120.35 125.86 116.93 120.35 0.0M
2025-04-03 130.17 140.00 130.00 130.17 0.0M
2025-04-02 147.33 147.56 145.38 147.33 0.0M
2025-04-01 144.56 146.05 142.19 144.56 0.0M
2025-03-31 144.60 145.47 142.83 144.60 0.0M
2025-03-28 143.78 148.25 143.78 143.78 0.0M
2025-03-27 147.13 149.51 146.54 147.13 0.0M
2025-03-26 149.66 153.20 149.09 149.66 0.0M
2025-03-25 149.97 151.05 149.15 149.97 0.0M
2025-03-24 148.15 152.64 148.15 148.15 0.0M
2025-03-21 149.02 152.00 148.24 149.02 0.0M
2025-03-20 151.23 151.23 147.97 151.23 0.0M
2025-03-19 149.21 149.21 146.37 149.21 0.0M
2025-03-18 145.51 148.63 145.14 145.51 0.0M
2025-03-17 146.86 146.86 141.47 146.86 0.0M
2025-03-14 141.31 141.35 137.33 141.31 0.0M
2025-03-13 136.41 139.26 135.88 136.41 0.0M
2025-03-12 137.88 138.11 133.90 137.88 0.0M
2025-03-11 135.40 140.80 133.87 135.40 0.0M
2025-03-10 136.26 139.91 136.26 136.26 0.0M
2025-03-07 138.23 140.51 137.36 138.23 0.0M
2025-03-06 135.85 136.98 133.73 135.85 0.1M
2025-03-05 134.73 141.12 133.17 134.73 0.0M
2025-03-04 141.90 146.33 140.62 141.90 0.0M
2025-03-03 149.48 152.20 146.92 149.48 0.0M
2025-02-28 149.15 149.61 145.95 149.15 0.0M
2025-02-27 149.03 149.12 146.17 149.03 0.0M
2025-02-26 146.16 150.74 146.06 146.16 0.0M
2025-02-25 150.59 154.12 149.92 150.59 0.0M
2025-02-24 151.00 154.26 150.96 151.00 0.0M
2025-02-21 154.51 157.61 154.36 154.51 0.0M
2025-02-20 156.64 158.69 155.07 156.64 0.0M
2025-02-19 157.42 159.00 156.63 157.42 0.0M
2025-02-18 159.71 160.33 155.98 159.71 0.0M
2025-02-14 156.66 158.26 155.05 156.66 0.0M
2025-02-13 154.95 154.98 147.00 154.95 0.0M
2025-02-12 153.32 154.82 153.08 153.32 0.0M
2025-02-11 155.63 156.35 152.44 155.63 0.0M
2025-02-10 154.14 155.40 151.15 154.14 0.0M
2025-02-07 151.15 152.69 150.68 151.15 0.0M
2025-02-06 154.80 158.55 153.93 154.80 0.0M
2025-02-05 156.64 158.17 155.73 156.64 0.0M
2025-02-04 156.54 157.42 145.77 156.54 0.0M
2025-02-03 143.99 147.21 143.60 143.99 0.0M
2025-01-31 148.71 150.18 146.26 148.71 0.0M
2025-01-30 149.82 155.05 149.28 149.82 0.0M
2025-01-29 151.66 153.10 150.00 151.66 0.0M
2025-01-28 149.35 152.60 149.35 149.35 0.0M
2025-01-27 151.49 154.00 151.27 151.49 0.0M
2025-01-24 152.67 154.89 152.67 152.67 0.0M
2025-01-23 153.53 153.53 148.62 153.53 0.0M
2025-01-22 148.95 150.07 148.13 148.95 0.0M
2025-01-21 152.31 153.53 149.76 152.31 0.0M
2025-01-17 152.83 152.83 149.61 152.83 0.0M
2025-01-16 151.92 152.46 150.73 151.92 0.0M
2025-01-15 152.04 152.79 150.91 152.04 0.0M
2025-01-14 149.39 150.12 145.31 149.39 0.0M
2025-01-13 147.82 150.23 142.29 147.82 0.0M
2025-01-10 143.72 145.29 142.96 143.72 0.0M
2025-01-08 141.00 141.00 139.05 141.00 0.0M
2025-01-07 141.52 143.03 140.95 141.52 0.0M
2025-01-06 143.90 144.10 140.90 143.90 0.0M
2025-01-03 142.41 142.53 141.04 142.41 0.0M
2025-01-02 140.05 142.23 139.57 140.05 0.1M