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
2022-12-30 108.32 108.42 105.80 107.20 0.0M
2022-12-29 106.44 108.66 105.90 108.36 0.0M
2022-12-28 108.06 108.48 107.50 108.18 0.0M
2022-12-27 106.92 109.32 106.64 109.20 0.0M
2022-12-23 104.32 107.60 104.26 107.60 0.0M
2022-12-22 106.60 108.06 104.60 104.60 0.0M
2022-12-21 105.64 107.84 105.26 107.84 0.0M
2022-12-20 103.48 106.14 102.60 106.14 0.0M
2022-12-19 102.46 105.00 101.82 103.76 0.0M
2022-12-16 102.86 103.26 101.36 102.96 0.0M
2022-12-15 102.40 103.50 101.98 103.30 0.0M
2022-12-14 103.24 104.64 103.24 103.92 0.0M
2022-12-13 105.26 105.52 104.12 104.12 0.0M
2022-12-12 100.74 104.20 99.00 104.20 0.0M
2022-12-09 102.02 102.88 101.62 101.62 0.0M
2022-12-08 103.36 104.76 101.96 102.86 0.0M
2022-12-07 103.46 103.84 102.58 103.54 0.0M
2022-12-06 106.46 107.68 103.32 103.32 0.0M
2022-12-05 111.08 112.66 107.00 107.00 0.0M
2022-12-02 113.00 114.00 112.18 112.18 0.0M
2022-12-01 115.14 116.18 114.46 114.46 0.0M
2022-11-30 118.50 119.80 117.16 117.16 0.0M
2022-11-29 118.60 119.44 118.30 119.42 0.0M
2022-11-28 118.00 119.48 115.78 118.52 0.0M
2022-11-25 121.48 122.58 119.98 119.98 0.0M
2022-11-24 119.24 120.96 118.78 120.96 0.0M
2022-11-23 121.62 122.00 119.78 120.88 0.0M
2022-11-22 116.50 122.64 116.50 122.64 0.0M
2022-11-21 116.18 117.00 116.18 116.86 0.0M
2022-11-18 115.04 116.92 114.00 116.92 0.0M
2022-11-17 113.76 115.12 113.64 115.12 0.0M
2022-11-16 114.00 115.08 114.00 115.08 0.0M
2022-11-15 115.58 115.98 113.94 115.62 0.0M
2022-11-14 116.48 117.74 116.48 117.60 0.0M
2022-11-11 117.54 117.56 116.34 117.02 0.0M
2022-11-10 114.48 116.50 114.38 115.78 0.0M
2022-11-09 116.82 117.92 116.06 116.06 0.0M
2022-11-08 117.94 119.12 117.04 117.60 0.0M
2022-11-07 115.86 119.84 115.86 119.04 0.0M
2022-11-04 122.24 122.24 117.78 117.78 0.0M
2022-11-03 115.56 121.66 115.56 120.78 0.0M
2022-11-02 119.70 120.20 116.38 116.38 0.0M
2022-11-01 114.88 120.26 113.76 120.26 0.0M
2022-10-31 111.88 115.86 111.00 114.64 0.0M
2022-10-28 111.24 114.56 111.24 114.56 0.0M
2022-10-27 111.38 114.56 111.10 114.20 0.0M
2022-10-26 110.34 112.52 109.66 112.40 0.0M
2022-10-25 111.98 111.98 110.10 110.92 0.0M
2022-10-24 111.52 113.24 110.82 113.24 0.0M
2022-10-21 110.58 112.82 109.60 112.82 0.0M
2022-10-20 111.16 112.30 110.74 111.60 0.0M
2022-10-19 109.32 112.08 108.86 111.50 0.0M
2022-10-18 106.60 109.12 105.88 109.04 0.0M
2022-10-17 107.00 108.92 105.74 107.18 0.0M
2022-10-14 110.54 111.92 107.36 107.36 0.0M
2022-10-13 107.28 112.14 106.22 112.14 0.0M
2022-10-12 106.06 108.50 105.60 108.50 0.0M
2022-10-11 108.30 108.52 106.38 106.60 0.0M
2022-10-10 108.02 110.28 108.02 108.74 0.0M
2022-10-07 108.58 111.34 108.58 110.18 0.0M
2022-10-06 107.36 109.62 107.26 109.62 0.0M
2022-10-05 107.10 108.82 107.10 108.68 0.0M
2022-10-04 104.82 107.44 104.48 107.44 0.0M
2022-10-03 102.14 104.56 102.06 104.56 0.0M
2022-09-30 99.46 102.34 99.36 101.74 0.0M
2022-09-29 101.98 102.56 100.38 100.44 0.0M
2022-09-28 95.24 101.26 94.62 101.26 0.0M
2022-09-27 92.65 96.57 92.65 96.57 0.0M
2022-09-26 93.40 94.61 92.09 94.05 0.0M
2022-09-23 96.51 96.53 93.36 94.03 0.0M
2022-09-22 95.52 98.20 95.08 98.20 0.0M
2022-09-21 97.27 98.68 97.27 97.93 0.0M
2022-09-20 95.46 97.01 95.40 97.00 0.0M
2022-09-19 94.57 95.99 92.52 95.19 0.0M
2022-09-16 96.17 97.42 94.04 95.10 0.0M
2022-09-15 97.58 97.61 95.74 95.85 0.0M
2022-09-14 96.43 99.36 96.07 97.79 0.0M
2022-09-13 97.68 98.70 97.06 98.70 0.0M
2022-09-12 98.01 99.97 97.94 98.58 0.0M
2022-09-09 97.80 99.45 97.30 99.45 0.0M
2022-09-08 97.98 99.09 97.00 98.11 0.0M
2022-09-07 98.01 99.16 97.04 98.25 0.0M
2022-09-06 100.08 100.54 98.03 99.38 0.0M
2022-09-05 99.79 101.42 99.78 101.34 0.0M
2022-09-02 97.99 99.55 97.85 99.55 0.0M
2022-09-01 99.52 100.02 96.40 97.49 0.0M
2022-08-31 100.52 102.06 98.71 100.36 0.0M
2022-08-30 103.98 104.70 101.40 101.40 0.0M
2022-08-29 104.70 106.40 102.16 105.54 0.0M
2022-08-26 105.54 105.90 103.46 105.08 0.0M
2022-08-25 103.76 106.28 103.48 105.84 0.0M
2022-08-24 103.16 105.44 103.16 104.98 0.0M
2022-08-23 100.40 103.92 100.38 103.60 0.0M
2022-08-22 98.43 101.36 98.18 101.06 0.0M
2022-08-19 98.46 100.88 97.52 99.99 0.0M
2022-08-18 96.45 100.28 96.26 99.60 0.0M
2022-08-17 94.91 97.23 93.74 96.70 0.0M
2022-08-16 92.59 95.39 92.39 95.24 0.0M
2022-08-15 93.18 94.35 91.73 94.35 0.0M
2022-08-12 92.70 94.88 92.36 94.81 0.0M
2022-08-11 91.88 93.78 91.22 93.72 0.0M
2022-08-10 89.89 92.46 89.52 92.11 0.0M
2022-08-09 87.96 91.36 87.45 91.31 0.0M
2022-08-08 90.72 90.72 87.68 88.72 0.0M
2022-08-05 87.73 89.75 87.70 88.53 0.0M
2022-08-04 90.26 91.57 87.86 87.86 0.0M
2022-08-03 91.24 94.60 90.71 91.83 0.0M
2022-08-02 87.74 92.11 87.00 92.11 0.0M
2022-08-01 88.86 89.22 86.85 88.01 0.0M
2022-07-29 86.64 89.74 86.56 89.74 0.0M
2022-07-28 87.38 89.37 87.29 88.13 0.0M
2022-07-27 86.40 88.58 86.38 88.58 0.0M
2022-07-26 87.31 88.05 86.47 86.85 0.0M
2022-07-25 82.82 86.99 82.65 86.78 0.0M
2022-07-22 85.12 85.12 83.61 83.69 0.0M
2022-07-21 85.64 85.73 83.34 84.23 0.0M
2022-07-20 84.62 87.30 84.31 87.30 0.0M
2022-07-19 83.30 85.95 83.30 85.95 0.0M
2022-07-18 84.01 84.93 83.54 83.54 0.0M
2022-07-15 79.73 83.24 79.13 83.24 0.0M
2022-07-14 81.22 81.22 78.56 80.42 0.0M
2022-07-13 81.73 82.80 80.95 81.40 0.0M
2022-07-12 81.94 82.20 80.50 82.20 0.0M
2022-07-11 80.71 83.11 79.62 83.11 0.0M
2022-07-08 81.52 82.10 81.49 81.55 0.0M
2022-07-07 76.94 82.22 76.94 81.85 0.0M
2022-07-06 79.18 79.88 76.62 77.02 0.0M
2022-07-05 79.70 80.99 77.66 77.77 0.0M
2022-07-04 80.35 80.42 79.46 79.53 0.0M
2022-07-01 77.32 80.34 77.32 80.34 0.0M
2022-06-30 80.42 80.42 78.90 79.12 0.0M
2022-06-29 83.73 84.93 80.89 80.89 0.0M
2022-06-28 82.92 85.10 82.87 83.61 0.0M
2022-06-27 80.22 82.94 80.22 82.94 0.0M
2022-06-24 79.85 82.60 79.76 82.60 0.0M
2022-06-23 82.87 84.82 79.92 79.92 0.0M
2022-06-22 83.80 84.85 82.11 84.85 0.0M
2022-06-21 83.50 87.51 83.49 85.68 0.0M
2022-06-20 81.99 82.62 81.99 82.62 0.0M
2022-06-17 87.50 88.10 86.79 86.80 0.0M
2022-06-16 94.56 94.56 88.57 88.57 0.0M
2022-06-15 97.72 97.72 96.08 96.08 0.0M
2022-06-14 98.00 100.78 97.09 98.84 0.0M
2022-06-13 101.14 101.36 99.06 99.06 0.0M
2022-06-10 103.54 105.22 101.66 101.66 0.0M
2022-06-09 103.92 106.04 103.80 105.80 0.0M
2022-06-08 105.26 106.58 105.12 105.28 0.0M
2022-06-07 101.90 105.36 101.72 105.06 0.0M
2022-06-06 97.17 102.86 97.00 102.86 0.0M
2022-06-03 95.59 98.65 95.00 98.65 0.0M
2022-06-02 95.53 97.01 94.94 96.86 0.0M
2022-06-01 94.11 97.81 94.11 97.81 0.0M
2022-05-31 95.26 96.92 94.91 96.92 0.0M
2022-05-30 94.00 94.12 93.55 93.55 0.0M
2022-05-27 91.71 94.94 91.59 94.94 0.0M
2022-05-26 91.86 92.76 91.76 92.72 0.0M
2022-05-25 90.31 93.28 90.31 92.14 0.0M
2022-05-24 89.11 90.19 88.68 89.23 0.0M
2022-05-23 90.40 92.09 90.33 90.43 0.0M
2022-05-20 89.65 92.04 89.54 90.57 0.0M
2022-05-19 90.80 91.20 88.77 91.12 0.0M
2022-05-18 92.67 92.92 91.38 91.38 0.0M
2022-05-17 91.12 92.29 90.90 92.21 0.0M
2022-05-16 91.14 93.18 89.50 93.18 0.0M
2022-05-13 88.73 92.61 88.33 92.04 0.0M
2022-05-12 86.38 88.52 85.98 88.52 0.0M
2022-05-11 87.91 89.87 87.05 88.18 0.0M
2022-05-10 84.87 88.96 84.75 88.96 0.0M
2022-05-09 90.00 90.07 86.75 86.75 0.0M
2022-05-06 88.90 89.62 87.38 87.38 0.0M
2022-05-05 90.47 90.70 87.89 89.24 0.0M
2022-05-04 87.76 89.24 87.76 88.87 0.0M
2022-05-03 84.07 87.51 82.37 87.51 0.0M
2022-05-02 83.49 83.49 81.13 83.21 0.0M
2022-04-29 84.61 85.37 83.82 84.31 0.0M
2022-04-28 81.58 84.98 81.58 84.98 0.0M
2022-04-27 79.45 81.22 79.45 81.22 0.0M
2022-04-26 77.81 80.79 77.21 80.79 0.0M
2022-04-25 79.73 79.73 76.66 76.66 0.0M
2022-04-22 80.49 82.31 80.35 81.36 0.0M
2022-04-21 83.72 84.59 82.92 84.59 0.0M
2022-04-20 82.95 84.03 82.95 84.03 0.0M
2022-04-19 81.58 84.03 81.58 83.94 0.0M
2022-04-14 78.77 81.02 78.62 80.70 0.0M
2022-04-13 78.50 80.39 78.46 79.89 0.0M
2022-04-12 78.29 79.95 77.93 79.62 0.0M
2022-04-11 78.08 78.68 77.83 78.15 0.0M
2022-04-08 77.99 80.42 77.99 80.35 0.0M
2022-04-07 78.05 78.31 77.14 77.41 0.0M
2022-04-06 78.69 78.96 77.15 78.38 0.0M
2022-04-05 77.54 77.96 76.75 77.96 0.0M
2022-04-04 76.99 77.17 75.73 77.04 0.0M
2022-04-01 75.76 76.85 75.76 76.29 0.0M
2022-03-31 72.80 78.02 72.80 78.02 0.0M
2022-03-30 74.40 76.30 73.52 75.98 0.0M
2022-03-29 74.80 75.58 72.60 73.94 0.0M
2022-03-28 72.98 74.54 72.52 74.10 0.0M
2022-03-25 73.80 74.20 72.44 74.20 0.0M
2022-03-24 71.96 74.16 71.96 74.16 0.0M
2022-03-23 71.72 73.14 71.56 73.12 0.0M
2022-03-22 72.52 73.48 70.32 71.80 0.0M
2022-03-21 71.46 72.04 70.22 72.04 0.0M
2022-03-18 70.04 70.62 68.94 70.48 0.0M
2022-03-17 68.14 69.68 68.14 68.88 0.0M
2022-03-16 68.62 69.18 67.92 67.92 0.0M
2022-03-15 68.00 68.02 67.02 68.02 0.0M
2022-03-14 70.36 70.92 68.94 68.94 0.0M
2022-03-11 70.76 72.70 70.44 72.70 0.0M
2022-03-10 67.76 69.48 67.76 69.48 0.0M
2022-03-09 69.42 69.44 67.30 67.66 0.0M
2022-03-08 68.20 71.50 67.58 69.70 0.0M
2022-03-07 71.98 71.98 67.64 67.64 0.0M
2022-03-04 70.00 70.86 69.44 70.40 0.0M
2022-03-03 70.04 70.20 67.64 69.90 0.0M
2022-03-02 68.50 69.18 67.32 69.18 0.0M
2022-03-01 69.48 70.44 67.38 67.38 0.0M
2022-02-28 68.00 69.02 65.98 68.52 0.0M
2022-02-25 66.36 68.12 65.56 68.12 0.0M
2022-02-24 67.98 68.78 65.36 65.36 0.0M
2022-02-23 66.34 67.28 65.66 66.86 0.0M
2022-02-22 67.00 69.12 66.50 66.50 0.0M
2022-02-21 67.04 67.14 66.68 66.84 0.0M
2022-02-18 66.74 68.06 66.52 67.70 0.0M
2022-02-17 68.84 69.12 67.60 67.84 0.0M
2022-02-16 68.54 69.52 68.54 68.66 0.0M
2022-02-15 68.72 68.74 67.82 68.26 0.0M
2022-02-14 71.22 72.30 69.48 69.78 0.0M
2022-02-11 69.06 71.06 69.06 70.76 0.0M
2022-02-10 68.82 70.20 68.82 69.72 0.0M
2022-02-09 68.50 70.30 68.50 70.02 0.0M
2022-02-08 69.32 69.60 68.82 69.32 0.0M
2022-02-07 67.24 69.52 67.12 69.52 0.0M
2022-02-04 66.98 68.22 66.40 68.22 0.0M
2022-02-03 68.54 68.70 67.18 67.18 0.0M
2022-02-02 64.86 68.62 64.74 68.54 0.0M
2022-02-01 63.20 65.20 62.50 65.20 0.0M
2022-01-31 64.28 64.30 63.50 63.70 0.0M
2022-01-28 64.40 64.54 63.26 63.96 0.0M
2022-01-27 62.64 65.24 61.00 63.38 0.0M
2022-01-26 62.68 64.62 62.68 63.94 0.0M
2022-01-25 60.58 62.96 60.58 62.78 0.0M
2022-01-24 62.28 62.28 60.10 60.10 0.0M
2022-01-21 62.58 62.86 62.32 62.52 0.0M
2022-01-20 64.12 65.40 63.62 65.08 0.0M
2022-01-19 65.24 66.12 65.16 65.26 0.0M
2022-01-18 65.74 66.38 64.54 65.22 0.0M
2022-01-17 64.84 65.80 64.74 65.80 0.0M
2022-01-14 63.50 64.68 63.28 64.68 0.0M
2022-01-13 63.28 64.20 63.10 64.20 0.0M
2022-01-12 63.04 63.92 63.04 63.60 0.0M
2022-01-11 61.68 63.50 61.38 63.40 0.0M
2022-01-10 61.94 62.62 61.72 61.72 0.0M
2022-01-07 62.18 62.34 61.90 62.18 0.0M
2022-01-06 59.88 61.76 59.88 61.76 0.0M
2022-01-05 60.82 61.44 60.34 60.76 0.0M
2022-01-04 57.72 59.90 57.58 59.76 0.0M
2022-01-03 55.86 58.20 55.70 58.02 0.0M