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
2023-12-29 131.98 132.50 131.98 132.38 0.0M
2023-12-28 134.56 134.56 133.44 133.48 0.0M
2023-12-27 136.98 136.98 135.98 135.98 0.0M
2023-12-22 138.14 138.20 137.86 137.86 0.0M
2023-12-21 140.24 140.24 138.10 138.10 0.0M
2023-12-20 139.34 141.94 139.34 141.94 0.0M
2023-12-19 137.80 139.32 137.04 139.32 0.0M
2023-12-18 135.98 139.40 135.54 138.88 0.0M
2023-12-15 136.68 137.64 135.10 135.52 0.0M
2023-12-14 133.76 136.00 133.76 135.64 0.0M
2023-12-13 131.46 134.34 131.46 134.34 0.0M
2023-12-12 133.24 133.24 131.72 132.18 0.0M
2023-12-11 131.92 133.84 131.30 133.76 0.0M
2023-12-08 131.88 132.84 131.52 132.62 0.0M
2023-12-07 132.88 133.90 131.16 131.16 0.0M
2023-12-06 137.44 137.44 134.70 134.70 0.0M
2023-12-05 138.78 140.58 138.78 140.14 0.0M
2023-12-04 137.56 139.90 137.44 139.90 0.0M
2023-12-01 136.92 139.68 136.62 139.36 0.0M
2023-11-30 134.22 137.98 134.22 136.84 0.0M
2023-11-29 135.98 137.90 135.84 135.84 0.0M
2023-11-28 136.84 138.04 136.62 136.62 0.0M
2023-11-27 135.90 136.82 135.56 136.54 0.0M
2023-11-24 135.60 137.26 135.60 136.14 0.0M
2023-11-23 135.30 135.46 134.84 135.34 0.0M
2023-11-22 134.38 136.50 132.92 136.50 0.0M
2023-11-21 134.78 135.30 134.56 134.94 0.0M
2023-11-20 135.54 136.90 135.54 136.62 0.0M
2023-11-17 133.14 137.36 133.14 137.36 0.0M
2023-11-16 137.66 137.66 132.48 132.48 0.0M
2023-11-15 137.42 138.70 136.50 138.38 0.0M
2023-11-14 136.40 137.88 136.10 137.88 0.0M
2023-11-13 134.28 136.26 133.82 136.26 0.0M
2023-11-10 132.84 135.44 132.84 135.44 0.0M
2023-11-09 133.56 134.22 132.70 132.70 0.0M
2023-11-08 135.92 136.18 133.78 133.78 0.0M
2023-11-07 138.26 138.74 136.64 136.64 0.0M
2023-11-06 140.06 140.62 139.70 139.70 0.0M
2023-11-03 146.70 146.76 140.20 140.20 0.0M
2023-11-02 146.60 148.76 145.62 145.62 0.0M
2023-11-01 142.48 148.40 142.46 147.74 0.0M
2023-10-31 138.36 142.54 138.36 142.54 0.0M
2023-10-30 137.00 137.78 136.00 137.52 0.0M
2023-10-27 140.78 141.16 137.56 137.56 0.0M
2023-10-26 138.84 139.62 138.62 138.62 0.0M
2023-10-25 139.02 140.40 139.02 139.42 0.0M
2023-10-24 138.92 141.00 138.92 141.00 0.0M
2023-10-23 141.78 141.78 139.14 139.14 0.0M
2023-10-20 143.84 144.14 142.94 142.94 0.0M
2023-10-19 145.32 145.84 144.90 144.90 0.0M
2023-10-18 143.72 145.68 143.66 145.68 0.0M
2023-10-17 141.72 143.02 141.70 142.70 0.0M
2023-10-16 139.66 142.66 139.66 142.62 0.0M
2023-10-13 139.40 142.82 139.40 141.46 0.0M
2023-10-12 137.82 140.98 137.82 139.10 0.0M
2023-10-11 140.10 140.40 139.48 139.48 0.0M
2023-10-10 137.44 140.04 137.26 140.04 0.0M
2023-10-09 137.92 138.06 137.20 138.06 0.0M
2023-10-06 134.24 136.52 134.02 136.44 0.0M
2023-10-05 134.22 136.12 132.18 134.62 0.0M
2023-10-04 139.62 139.62 134.16 134.16 0.0M
2023-10-03 141.92 142.02 139.08 139.08 0.0M
2023-10-02 142.70 143.36 141.22 142.24 0.0M
2023-09-29 145.00 145.62 142.38 142.38 0.0M
2023-09-28 145.18 146.98 143.30 146.20 0.0M
2023-09-27 143.00 145.44 142.78 144.88 0.0M
2023-09-26 144.22 144.22 143.32 143.32 0.0M
2023-09-25 143.50 145.44 143.50 145.28 0.0M
2023-09-22 145.38 146.18 144.62 144.62 0.0M
2023-09-21 142.60 146.32 141.92 145.58 0.0M
2023-09-20 140.34 143.66 140.00 142.96 0.0M
2023-09-19 146.24 146.28 141.54 141.54 0.0M
2023-09-18 143.84 147.30 143.56 145.48 0.0M
2023-09-15 146.32 146.32 143.92 143.92 0.0M
2023-09-14 144.18 147.70 144.18 147.70 0.0M
2023-09-13 144.56 145.84 143.80 144.08 0.0M
2023-09-12 143.26 145.76 143.16 145.76 0.0M
2023-09-11 143.66 145.50 142.94 142.94 0.0M
2023-09-08 139.24 145.62 139.24 144.44 0.0M
2023-09-07 136.60 140.28 136.60 140.28 0.0M
2023-09-06 136.04 137.66 135.74 137.08 0.0M
2023-09-05 134.34 137.86 134.30 137.86 0.0M
2023-09-04 134.16 134.48 134.02 134.48 0.0M
2023-09-01 131.26 135.38 131.26 135.38 0.0M
2023-08-31 130.54 131.70 130.54 131.70 0.0M
2023-08-30 131.82 131.98 130.90 131.10 0.0M
2023-08-29 131.34 132.30 130.98 130.98 0.0M
2023-08-28 132.42 132.70 132.12 132.12 0.0M
2023-08-25 133.30 133.62 133.00 133.30 0.0M
2023-08-24 131.04 133.04 130.90 132.50 0.0M
2023-08-23 130.88 131.56 130.14 131.56 0.0M
2023-08-22 130.02 132.22 129.96 131.66 0.0M
2023-08-21 131.34 132.84 130.02 130.06 0.0M
2023-08-18 130.80 132.42 130.64 132.42 0.0M
2023-08-17 129.58 132.76 129.58 131.78 0.0M
2023-08-16 129.42 131.54 128.78 130.56 0.0M
2023-08-15 134.78 134.78 130.54 130.54 0.0M
2023-08-14 135.24 136.50 135.24 135.94 0.0M
2023-08-11 132.06 135.70 132.06 135.70 0.0M
2023-08-10 130.92 133.16 129.66 131.48 0.0M
2023-08-09 128.32 132.48 128.32 132.48 0.0M
2023-08-08 125.72 129.30 124.58 129.30 0.0M
2023-08-07 125.04 128.12 124.72 128.02 0.0M
2023-08-04 123.68 126.32 123.68 125.96 0.0M
2023-08-03 123.24 125.02 123.00 125.02 0.0M
2023-08-02 122.86 125.66 118.48 123.22 0.0M
2023-08-01 120.02 122.70 120.00 122.70 0.0M
2023-07-31 118.70 120.60 118.70 120.24 0.0M
2023-07-28 117.42 119.08 117.04 118.80 0.0M
2023-07-27 117.42 118.84 116.92 118.84 0.0M
2023-07-26 115.24 117.24 114.72 117.24 0.0M
2023-07-25 115.44 117.28 114.82 117.28 0.0M
2023-07-24 112.32 117.08 112.32 117.08 0.0M
2023-07-21 111.58 112.58 111.58 112.54 0.0M
2023-07-20 108.30 110.74 108.30 110.74 0.0M
2023-07-19 105.80 108.38 105.66 108.38 0.0M
2023-07-18 104.70 107.46 104.18 106.98 0.0M
2023-07-17 104.22 105.20 103.72 105.12 0.0M
2023-07-14 105.98 105.98 104.84 105.14 0.0M
2023-07-13 107.18 107.58 106.20 106.20 0.0M
2023-07-12 108.16 109.28 107.92 107.92 0.0M
2023-07-11 106.62 108.70 106.62 108.70 0.0M
2023-07-10 107.08 107.68 106.82 107.20 0.0M
2023-07-07 103.76 108.40 103.76 108.40 0.0M
2023-07-06 106.16 106.26 104.14 104.14 0.0M
2023-07-05 107.52 107.64 106.82 106.82 0.0M
2023-07-04 107.24 108.10 107.24 108.10 0.0M
2023-07-03 106.34 108.32 106.34 107.26 0.0M
2023-06-30 106.66 107.48 106.66 107.18 0.0M
2023-06-29 105.52 107.28 105.22 106.98 0.0M
2023-06-28 104.30 105.30 104.00 105.30 0.0M
2023-06-27 103.06 104.18 101.34 104.04 0.0M
2023-06-26 101.64 103.10 101.64 103.04 0.0M
2023-06-23 100.16 102.48 100.16 102.48 0.0M
2023-06-22 100.46 101.76 99.73 101.28 0.0M
2023-06-21 100.70 102.60 100.70 102.60 0.0M
2023-06-20 102.04 104.18 101.48 101.96 0.0M
2023-06-19 101.86 102.52 101.86 102.20 0.0M
2023-06-16 103.24 103.72 103.24 103.72 0.0M
2023-06-15 102.16 104.20 102.16 104.20 0.0M
2023-06-14 103.82 104.92 103.82 104.26 0.0M
2023-06-13 104.32 104.32 104.32 104.32 0.0M
2023-06-12 105.18 105.26 102.00 105.26 0.0M
2023-06-09 102.94 105.02 102.94 105.02 0.0M
2023-06-08 105.38 106.10 104.66 104.84 0.0M
2023-06-07 100.86 106.00 100.78 106.00 0.0M
2023-06-06 100.06 101.74 99.28 101.52 0.0M
2023-06-05 101.50 102.12 101.28 101.48 0.0M
2023-06-02 98.04 101.84 97.74 101.84 0.0M
2023-06-01 98.01 99.48 97.50 98.88 0.0M
2023-05-31 99.37 99.68 98.28 98.51 0.0M
2023-05-30 100.18 100.28 98.27 99.63 0.0M
2023-05-29 101.50 101.52 101.18 101.18 0.0M
2023-05-26 100.84 101.86 100.66 101.56 0.0M
2023-05-25 102.10 102.40 101.18 101.58 0.0M
2023-05-24 101.64 103.06 101.42 101.92 0.0M
2023-05-23 101.64 103.58 101.64 102.22 0.0M
2023-05-22 100.80 102.68 100.74 102.66 0.0M
2023-05-19 102.98 103.32 102.00 102.00 0.0M
2023-05-18 100.86 102.12 100.86 101.94 0.0M
2023-05-17 97.08 101.90 97.08 101.90 0.0M
2023-05-16 100.18 100.20 98.86 98.86 0.0M
2023-05-15 100.12 102.38 99.99 101.34 0.0M
2023-05-12 99.01 101.54 98.92 100.56 0.0M
2023-05-11 101.30 101.80 99.87 100.66 0.0M
2023-05-10 99.96 102.06 99.59 102.02 0.0M
2023-05-09 97.67 101.32 97.67 101.32 0.0M
2023-05-08 96.42 99.01 96.26 99.01 0.0M
2023-05-05 94.93 98.07 94.93 97.66 0.0M
2023-05-04 97.88 99.00 95.21 95.53 0.0M
2023-05-03 104.78 104.98 100.60 100.60 0.0M
2023-05-02 110.08 110.88 104.18 106.26 0.0M
2023-04-28 109.56 111.20 108.90 110.74 0.0M
2023-04-27 110.12 111.16 109.50 110.46 0.0M
2023-04-26 111.76 111.76 110.00 110.24 0.0M
2023-04-25 113.34 113.70 111.82 111.82 0.0M
2023-04-24 110.40 114.34 110.40 114.34 0.0M
2023-04-21 113.54 114.06 111.68 111.68 0.0M
2023-04-20 113.38 113.92 113.00 113.52 0.0M
2023-04-19 116.30 116.42 113.58 114.86 0.0M
2023-04-18 116.20 117.80 114.28 116.56 0.0M
2023-04-17 117.66 119.08 117.12 117.96 0.0M
2023-04-14 116.84 119.06 116.62 118.20 0.0M
2023-04-13 117.14 117.96 115.90 117.70 0.0M
2023-04-12 119.96 120.32 118.68 118.68 0.0M
2023-04-11 119.62 121.24 119.06 120.76 0.0M
2023-04-06 120.44 121.50 117.82 117.82 0.0M
2023-04-05 114.34 120.46 113.88 120.46 0.0M
2023-04-04 124.40 124.50 114.94 114.94 0.0M
2023-04-03 127.60 128.66 122.78 123.30 0.0M
2023-03-31 121.58 123.48 121.36 122.52 0.0M
2023-03-30 122.66 123.72 122.20 122.20 0.0M
2023-03-29 121.98 123.44 120.88 123.16 0.0M
2023-03-28 117.96 121.42 115.32 120.28 0.0M
2023-03-27 115.32 119.80 115.26 119.80 0.0M
2023-03-24 116.14 116.32 113.00 115.24 0.0M
2023-03-23 116.58 118.44 115.62 115.62 0.0M
2023-03-22 117.80 120.50 116.10 116.10 0.0M
2023-03-21 116.22 120.32 115.76 118.44 0.0M
2023-03-20 112.86 117.48 112.66 117.00 0.0M
2023-03-17 117.10 118.18 115.22 115.28 0.0M
2023-03-16 114.72 117.18 114.10 117.18 0.0M
2023-03-15 118.52 118.60 114.30 115.26 0.0M
2023-03-14 114.00 119.70 114.00 118.22 0.0M
2023-03-13 120.00 120.00 114.64 114.64 0.0M
2023-03-10 120.00 123.26 120.00 121.40 0.0M
2023-03-09 119.20 124.24 118.80 121.84 0.0M
2023-03-08 122.40 124.34 119.48 120.32 0.0M
2023-03-07 122.20 123.40 121.84 122.28 0.0M
2023-03-06 123.36 124.20 122.38 122.98 0.0M
2023-03-03 123.40 125.42 121.62 125.42 0.0M
2023-03-02 119.98 121.40 119.34 121.36 0.0M
2023-03-01 116.20 120.24 114.22 120.24 0.0M
2023-02-28 118.92 119.80 117.02 117.02 0.0M
2023-02-27 116.54 119.62 116.54 118.94 0.0M
2023-02-24 117.08 117.62 116.22 117.50 0.0M
2023-02-23 114.64 118.30 114.64 118.30 0.0M
2023-02-22 114.24 116.58 113.92 115.46 0.0M
2023-02-21 113.10 116.06 112.88 115.68 0.0M
2023-02-20 114.06 114.66 113.48 113.64 0.0M
2023-02-17 117.16 117.44 114.22 114.48 0.0M
2023-02-16 118.32 119.48 117.04 119.06 0.0M
2023-02-15 117.70 119.02 117.02 118.64 0.0M
2023-02-14 118.00 119.12 117.28 119.12 0.0M
2023-02-13 116.68 118.62 116.68 118.62 0.0M
2023-02-10 111.68 118.04 111.68 118.04 0.0M
2023-02-09 112.16 113.08 110.82 112.14 0.0M
2023-02-08 112.82 113.40 111.74 113.14 0.0M
2023-02-07 108.22 112.96 106.78 112.96 0.0M
2023-02-06 108.76 109.34 107.02 108.12 0.0M
2023-02-03 109.66 110.48 109.46 109.46 0.0M
2023-02-02 111.18 111.72 108.48 108.48 0.0M
2023-02-01 117.06 117.68 111.96 112.16 0.0M
2023-01-31 118.42 119.34 116.82 116.82 0.0M
2023-01-30 121.10 121.82 119.16 119.16 0.0M
2023-01-27 123.38 124.62 121.52 121.82 0.0M
2023-01-26 117.86 122.80 117.60 122.80 0.0M
2023-01-25 118.06 118.84 117.46 118.64 0.0M
2023-01-24 115.38 118.00 115.38 118.00 0.0M
2023-01-23 113.90 117.68 113.42 116.42 0.0M
2023-01-20 113.14 115.06 113.04 115.06 0.0M
2023-01-19 110.32 113.42 109.94 113.42 0.0M
2023-01-18 112.00 114.44 111.42 111.94 0.0M
2023-01-17 111.00 115.06 111.00 112.54 0.0M
2023-01-16 110.68 111.28 110.04 110.28 0.0M
2023-01-13 110.52 112.32 110.52 112.26 0.0M
2023-01-12 107.94 111.86 107.94 110.78 0.0M
2023-01-11 106.68 109.68 106.68 109.00 0.0M
2023-01-10 106.42 107.48 106.10 107.48 0.0M
2023-01-09 109.62 111.00 107.00 107.46 0.0M
2023-01-06 109.54 112.04 108.86 109.42 0.0M
2023-01-05 103.72 109.30 103.22 109.30 0.0M
2023-01-04 103.04 105.10 101.24 103.60 0.0M
2023-01-03 109.00 110.88 104.52 104.52 0.0M
2023-01-02 109.12 110.44 109.12 110.20 0.0M