Marathon Petroleum Corp

MPC
🏛️ 德国 →
165.82
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
2021-12-30 56.06 56.06 55.74 55.76 0.0M
2021-12-29 56.50 56.76 56.46 56.50 0.0M
2021-12-28 56.20 57.28 55.96 56.78 0.0M
2021-12-27 54.92 56.10 54.90 56.08 0.0M
2021-12-23 55.06 56.30 55.06 55.78 0.0M
2021-12-22 56.12 56.38 56.00 56.38 0.0M
2021-12-21 53.80 54.72 53.32 54.72 0.0M
2021-12-20 53.80 53.98 53.38 53.68 0.0M
2021-12-17 55.00 55.58 54.28 55.58 0.0M
2021-12-16 55.00 56.52 55.00 56.12 0.0M
2021-12-15 55.30 55.52 54.64 54.84 0.0M
2021-12-14 54.36 55.70 53.88 55.70 0.0M
2021-12-13 55.78 56.02 54.90 54.96 0.0M
2021-12-10 55.68 56.68 55.68 55.74 0.0M
2021-12-09 56.16 56.20 55.82 56.06 0.0M
2021-12-08 56.42 57.28 56.32 56.48 0.0M
2021-12-07 55.62 57.92 55.56 57.46 0.0M
2021-12-06 55.04 56.12 54.50 56.12 0.0M
2021-12-03 56.06 56.42 54.74 54.80 0.0M
2021-12-02 54.08 55.72 53.46 55.42 0.0M
2021-12-01 54.06 55.40 53.50 55.30 0.0M
2021-11-30 53.36 53.36 52.32 53.36 0.0M
2021-11-29 55.54 55.54 54.06 55.26 0.0M
2021-11-26 56.52 56.52 53.00 54.02 0.0M
2021-11-25 57.00 57.04 56.96 57.04 0.0M
2021-11-24 56.30 57.90 56.18 57.90 0.0M
2021-11-23 54.16 56.42 53.86 56.42 0.0M
2021-11-22 53.12 55.12 53.10 55.12 0.0M
2021-11-19 55.04 55.14 53.58 53.86 0.0M
2021-11-18 55.28 55.82 55.00 55.00 0.0M
2021-11-17 56.54 57.32 56.44 56.48 0.0M
2021-11-16 57.50 57.96 57.00 57.40 0.0M
2021-11-15 56.54 58.36 56.54 58.36 0.0M
2021-11-12 57.04 57.54 56.84 57.36 0.0M
2021-11-11 56.54 58.12 56.54 58.12 0.0M
2021-11-10 57.38 58.06 57.36 57.90 0.0M
2021-11-09 55.90 57.82 55.84 57.56 0.0M
2021-11-08 56.88 57.64 56.84 56.94 0.0M
2021-11-05 54.62 56.70 54.38 56.70 0.0M
2021-11-04 54.62 55.60 54.22 54.64 0.0M
2021-11-03 55.74 55.76 54.46 54.86 0.0M
2021-11-02 57.60 57.60 55.76 55.76 0.0M
2021-11-01 56.38 57.98 56.36 57.70 0.0M
2021-10-29 56.44 57.18 56.38 56.68 0.0M
2021-10-28 56.34 57.42 56.28 56.64 0.0M
2021-10-27 58.12 58.50 57.22 57.22 0.0M
2021-10-26 58.32 58.98 58.18 58.70 0.0M
2021-10-25 57.46 58.74 57.44 58.52 0.0M
2021-10-22 56.74 57.66 56.68 57.36 0.0M
2021-10-21 57.10 57.96 56.98 57.42 0.0M
2021-10-20 56.78 57.28 56.60 57.18 0.0M
2021-10-19 56.70 57.56 56.70 57.56 0.0M
2021-10-18 57.68 58.08 57.34 57.34 0.0M
2021-10-15 57.20 58.10 57.20 57.70 0.0M
2021-10-14 55.98 57.18 55.98 57.16 0.0M
2021-10-13 55.54 56.12 55.44 56.12 0.0M
2021-10-12 55.44 56.38 55.36 55.96 0.0M
2021-10-11 56.46 56.80 56.02 56.02 0.0M
2021-10-08 54.80 55.94 54.74 55.84 0.0M
2021-10-07 53.94 55.14 53.44 55.14 0.0M
2021-10-06 54.06 54.10 53.40 53.40 0.0M
2021-10-05 53.86 54.92 53.84 54.26 0.0M
2021-10-04 54.22 55.40 54.16 54.68 0.0M
2021-10-01 52.94 54.34 52.44 54.34 0.0M
2021-09-30 52.94 53.50 52.94 53.18 0.0M
2021-09-29 52.52 53.52 52.50 53.30 0.0M
2021-09-28 53.82 54.28 53.50 53.84 0.0M
2021-09-27 52.80 54.24 52.48 54.06 0.0M
2021-09-24 52.30 52.86 52.04 52.84 0.0M
2021-09-23 50.88 52.56 50.82 52.56 0.0M
2021-09-22 49.17 51.48 49.10 51.40 0.0M
2021-09-21 48.25 49.28 48.25 49.28 0.0M
2021-09-20 49.51 49.51 48.05 48.05 0.0M
2021-09-17 49.60 50.26 49.50 50.00 0.0M
2021-09-16 50.02 50.22 50.02 50.04 0.0M
2021-09-15 48.57 50.30 48.55 49.84 0.0M
2021-09-14 49.31 49.70 48.92 48.92 0.0M
2021-09-13 48.04 49.44 47.77 49.19 0.0M
2021-09-10 48.25 48.82 48.13 48.28 0.0M
2021-09-09 47.92 48.87 47.74 48.17 0.0M
2021-09-08 49.25 49.81 48.57 48.57 0.0M
2021-09-07 48.74 49.46 48.41 49.22 0.0M
2021-09-06 48.60 48.64 48.56 48.60 0.0M
2021-09-03 48.37 48.79 48.36 48.43 0.0M
2021-09-02 47.89 49.37 47.83 48.99 0.0M
2021-09-01 49.94 50.02 48.76 48.76 0.0M
2021-08-31 49.42 50.46 49.11 50.46 0.0M
2021-08-30 50.18 50.86 50.00 50.40 0.0M
2021-08-27 49.22 51.12 49.22 51.04 0.0M
2021-08-26 49.23 49.99 48.97 49.99 0.0M
2021-08-25 48.75 49.98 48.71 49.98 0.0M
2021-08-24 48.18 49.57 48.18 49.23 0.0M
2021-08-23 46.97 48.31 46.97 48.31 0.0M
2021-08-20 45.90 46.54 45.53 46.54 0.0M
2021-08-19 47.39 47.39 46.06 46.06 0.0M
2021-08-18 48.31 49.03 48.26 49.03 0.0M
2021-08-17 48.53 49.35 48.42 48.66 0.0M
2021-08-16 49.47 49.86 49.30 49.50 0.0M
2021-08-13 49.95 50.62 49.90 50.52 0.0M
2021-08-12 49.80 50.42 49.76 50.20 0.0M
2021-08-11 49.32 50.06 49.02 50.06 0.0M
2021-08-10 48.56 49.91 48.56 49.91 0.0M
2021-08-09 47.70 49.15 47.32 49.15 0.0M
2021-08-06 47.39 48.69 47.39 48.69 0.0M
2021-08-05 45.63 48.09 45.50 47.57 0.0M
2021-08-04 46.43 46.57 46.12 46.12 0.0M
2021-08-03 45.31 46.61 45.31 46.54 0.0M
2021-08-02 45.81 46.28 45.57 46.05 0.0M
2021-07-30 46.35 46.70 46.14 46.14 0.0M
2021-07-29 46.44 46.97 46.15 46.97 0.0M
2021-07-28 45.65 46.64 45.28 46.64 0.0M
2021-07-27 45.88 45.89 45.44 45.46 0.0M
2021-07-26 44.59 46.07 44.50 45.96 0.0M
2021-07-23 44.88 45.40 44.76 45.11 0.0M
2021-07-22 45.43 46.11 44.87 45.43 0.0M
2021-07-21 43.64 46.03 43.63 46.01 0.0M
2021-07-20 43.06 44.25 43.06 44.20 0.0M
2021-07-19 44.51 44.51 43.00 43.15 0.0M
2021-07-16 45.64 46.10 45.41 45.41 0.0M
2021-07-15 46.44 46.44 46.04 46.21 0.0M
2021-07-14 48.14 48.20 47.09 47.09 0.0M
2021-07-13 48.86 49.12 48.61 48.87 0.0M
2021-07-12 48.84 49.50 48.40 49.31 0.0M
2021-07-09 48.07 49.28 48.07 49.17 0.0M
2021-07-08 48.65 48.72 47.65 48.72 0.0M
2021-07-07 49.28 50.18 48.68 49.29 0.0M
2021-07-06 50.82 51.76 49.97 49.97 0.0M
2021-07-05 51.04 51.04 50.78 50.78 0.0M
2021-07-02 51.36 51.58 51.08 51.24 0.0M
2021-07-01 50.62 51.84 50.62 51.72 0.0M
2021-06-30 49.96 51.06 49.86 51.02 0.0M
2021-06-29 50.26 51.18 49.99 50.60 0.0M
2021-06-28 52.00 52.20 50.76 50.80 0.0M
2021-06-25 51.82 52.10 51.66 51.66 0.0M
2021-06-24 51.14 52.18 51.02 52.08 0.0M
2021-06-23 51.14 52.12 50.70 51.88 0.0M
2021-06-22 51.02 51.12 50.76 51.10 0.0M
2021-06-21 49.24 50.74 49.03 50.74 0.0M
2021-06-18 50.74 51.16 49.95 49.95 0.0M
2021-06-17 52.28 52.80 50.80 51.56 0.0M
2021-06-16 52.12 52.46 51.50 52.00 0.0M
2021-06-15 51.52 52.66 51.46 52.16 0.0M
2021-06-14 51.94 52.18 51.54 51.86 0.0M
2021-06-11 51.60 52.40 51.58 52.36 0.0M
2021-06-10 51.68 52.68 51.52 52.32 0.0M
2021-06-09 52.24 52.78 52.02 52.64 0.0M
2021-06-08 51.30 52.54 51.16 52.50 0.0M
2021-06-07 51.56 52.28 51.56 51.86 0.0M
2021-06-04 51.74 52.20 51.70 52.20 0.0M
2021-06-03 51.48 52.10 50.38 52.10 0.0M
2021-06-02 50.76 51.68 50.70 51.60 0.0M
2021-06-01 50.14 51.48 50.12 50.92 0.0M
2021-05-31 50.22 50.24 50.08 50.08 0.0M
2021-05-28 50.20 50.64 50.08 50.64 0.0M
2021-05-27 49.32 50.34 48.84 50.18 0.0M
2021-05-26 48.68 49.89 48.33 49.74 0.0M
2021-05-25 49.19 49.54 48.60 49.21 0.0M
2021-05-21 48.42 49.44 48.36 49.19 0.0M
2021-05-20 48.56 48.82 47.75 48.58 0.0M
2021-05-19 48.47 48.92 48.23 48.92 0.0M
2021-05-18 50.02 50.40 49.54 49.60 0.0M
2021-05-17 49.17 50.58 48.97 50.58 0.0M
2021-05-14 48.13 50.66 48.07 50.66 0.0M
2021-05-13 48.04 49.55 47.57 48.47 0.0M
2021-05-12 47.98 49.67 47.02 49.55 0.0M
2021-05-11 48.71 48.74 47.92 48.00 0.0M
2021-05-10 49.19 49.86 49.05 49.81 0.0M
2021-05-07 48.91 49.16 48.03 49.16 0.0M
2021-05-06 49.21 49.74 48.49 49.24 0.0M
2021-05-05 47.85 49.21 47.79 49.02 0.0M
2021-05-04 47.01 48.26 46.97 48.08 0.0M
2021-05-03 45.71 47.61 45.71 47.38 0.0M
2021-04-30 45.58 47.15 45.58 46.74 0.0M
2021-04-29 45.48 47.11 45.46 46.36 0.0M
2021-04-28 44.20 45.94 44.06 45.74 0.0M
2021-04-27 44.00 44.60 43.87 44.04 0.0M
2021-04-26 43.01 44.22 43.01 44.03 0.0M
2021-04-23 43.01 44.02 42.69 43.51 0.0M
2021-04-22 43.86 44.19 43.42 44.04 0.0M
2021-04-21 42.64 44.11 42.42 43.85 0.0M
2021-04-20 44.16 44.23 42.86 43.22 0.0M
2021-04-19 44.82 44.97 44.07 44.07 0.0M
2021-04-16 44.80 45.51 44.29 45.51 0.0M
2021-04-15 44.68 45.00 44.42 44.67 0.0M
2021-04-14 43.78 45.59 43.54 45.06 0.0M
2021-04-13 43.63 44.07 43.56 43.87 0.0M
2021-04-12 43.89 44.47 43.71 44.12 0.0M
2021-04-09 44.28 45.19 44.14 44.32 0.0M
2021-04-08 44.89 45.23 44.29 44.84 0.0M
2021-04-07 44.79 45.35 44.51 45.35 0.0M
2021-04-06 45.56 46.40 45.02 45.02 0.0M
2021-04-01 45.37 46.80 45.02 46.80 0.0M
2021-03-31 45.60 45.60 45.22 45.40 0.0M
2021-03-30 45.01 46.02 45.01 45.64 0.0M
2021-03-29 45.66 46.39 45.30 45.39 0.0M
2021-03-26 46.02 46.72 45.71 45.98 0.0M
2021-03-25 44.14 45.24 43.97 45.12 0.0M
2021-03-24 44.42 46.00 44.15 45.80 0.0M
2021-03-23 44.10 44.83 43.75 44.19 0.0M
2021-03-22 44.45 44.99 44.25 44.97 0.0M
2021-03-19 43.80 45.51 43.80 45.35 0.0M
2021-03-18 46.44 46.83 45.66 45.67 0.0M
2021-03-17 46.93 46.93 46.11 46.62 0.0M
2021-03-16 47.70 47.88 47.02 47.21 0.0M
2021-03-15 48.16 48.56 47.77 48.47 0.0M
2021-03-12 47.77 48.46 47.77 48.32 0.0M
2021-03-11 48.33 49.64 48.18 49.35 0.0M
2021-03-10 46.32 48.24 46.00 48.17 0.0M
2021-03-09 47.63 48.40 47.28 47.29 0.0M
2021-03-08 48.18 48.93 47.92 48.57 0.0M
2021-03-05 47.21 48.42 47.00 47.76 0.0M
2021-03-04 46.30 47.41 45.70 46.84 0.0M
2021-03-03 46.21 47.39 46.08 47.39 0.0M
2021-03-02 46.02 46.97 45.96 46.34 0.0M
2021-03-01 45.06 46.61 45.06 46.48 0.0M
2021-02-26 44.70 45.24 43.09 45.24 0.0M
2021-02-25 46.26 46.26 46.26 46.26 0.0M
2021-02-24 45.16 45.16 45.16 45.16 0.0M
2021-02-23 45.08 45.62 45.08 45.62 0.0M
2021-02-22 44.05 44.05 44.01 44.01 0.0M
2021-02-19 41.77 43.38 41.28 42.95 0.0M
2021-02-18 42.89 42.92 42.48 42.85 0.0M
2021-02-17 42.31 42.93 42.17 42.93 0.0M
2021-02-16 40.67 42.26 40.62 42.26 0.0M
2021-02-15 41.15 41.36 41.15 41.17 0.0M
2021-02-12 40.45 41.64 40.45 41.64 0.0M
2021-02-11 40.55 41.00 40.37 40.56 0.0M
2021-02-10 39.80 41.22 39.68 41.22 0.0M
2021-02-09 40.79 40.79 40.01 40.04 0.0M
2021-02-08 39.39 41.06 39.39 41.06 0.0M
2021-02-05 39.33 39.84 39.30 39.60 0.0M
2021-02-04 39.19 39.67 38.88 39.58 0.0M
2021-02-03 37.33 39.12 37.33 38.85 0.0M
2021-02-02 35.87 37.97 35.85 37.76 0.0M
2021-02-01 35.33 36.11 35.10 35.78 0.0M
2021-01-29 36.40 37.25 35.74 35.79 0.0M
2021-01-28 35.83 36.73 35.31 36.46 0.0M
2021-01-27 36.96 37.45 36.24 37.45 0.0M
2021-01-26 37.63 38.17 37.27 37.37 0.0M
2021-01-25 37.37 37.71 36.89 37.36 0.0M
2021-01-22 36.67 37.39 36.21 37.39 0.0M
2021-01-21 37.70 37.91 37.06 37.06 0.0M
2021-01-20 37.78 38.14 37.57 37.94 0.0M
2021-01-19 36.04 38.01 36.02 38.01 0.0M
2021-01-18 35.99 36.13 35.99 35.99 0.0M
2021-01-15 37.17 37.22 36.18 36.62 0.0M
2021-01-14 36.11 37.55 36.02 37.55 0.0M
2021-01-13 37.23 37.32 35.92 36.46 0.0M
2021-01-12 35.76 37.05 35.55 37.04 0.0M
2021-01-11 34.74 35.93 34.59 35.70 0.0M
2021-01-08 35.73 36.25 35.55 35.55 0.0M
2021-01-07 35.04 36.19 34.27 36.03 0.0M
2021-01-06 34.06 35.25 33.88 35.11 0.0M
2021-01-05 32.95 35.11 32.59 35.11 0.0M
2021-01-04 34.08 34.08 32.86 33.48 0.0M