Marathon Petroleum Corporation Common Stockのデータ

Marathon Petroleum Corporation Common Stockの基本情報

名前 Marathon Petroleum Corporation Common Stock
ティッカー MPC
国 United States
上場年 nan
セクター Energy

Marathon Petroleum Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 52.08 50.72 50.81 51.46 10782600.0 51.46
2021-02-12 50.58 49.25 49.44 50.46 3907200.0 49.88
2021-02-11 49.94 48.66 49.84 49.76 3753700.0 49.19
2021-02-10 50.17 48.32 49.06 49.81 4938500.0 49.24
2021-02-09 49.09 48.13 49.05 48.87 5076900.0 48.31
2021-02-08 49.86 48.15 48.22 49.48 9360200.0 48.91
2021-02-05 48.23 47.23 48.01 47.65 3846000.0 47.1
2021-02-04 48.28 46.59 47.82 47.33 5007500.0 46.79
2021-02-03 47.46 45.4 45.57 47.3 6492000.0 46.76
2021-02-02 46.42 44.01 44.44 45.15 7112000.0 44.63
2021-02-01 44.06 42.32 43.77 43.45 5232100.0 42.95
2021-01-29 45.41 43.11 44.28 43.16 6180900.0 42.66
2021-01-28 45.28 43.46 44.38 44.77 6253800.0 44.26
2021-01-27 45.51 43.18 44.0 43.94 8826500.0 43.43
2021-01-26 47.19 44.98 46.68 45.16 4268200.0 44.64
2021-01-25 46.44 44.43 44.92 46.23 7148400.0 45.7
2021-01-22 45.84 43.77 44.18 45.75 3645100.0 45.22
2021-01-21 46.46 45.01 46.2 45.39 5204400.0 44.87
2021-01-20 46.93 45.21 46.47 46.17 5529300.0 45.64
2021-01-19 46.64 44.02 44.34 46.09 7186300.0 45.56
2021-01-15 45.0 43.33 44.9 43.98 7719000.0 43.47
2021-01-14 46.08 44.01 44.5 45.52 8816200.0 45.0
2021-01-13 45.43 43.63 45.36 44.32 7234600.0 43.81
2021-01-12 45.78 43.5 43.7 45.58 10484700.0 45.06
2021-01-11 43.84 42.06 42.41 43.59 4223100.0 43.09
2021-01-08 44.79 43.11 44.75 43.18 5255000.0 42.68
2021-01-07 44.78 42.88 43.23 44.17 6420500.0 43.66
2021-01-06 43.57 41.96 43.12 42.95 6819900.0 42.46
2021-01-05 43.32 40.94 41.01 42.09 5869100.0 41.61
2021-01-04 42.23 40.3 41.73 40.75 4174100.0 40.28
2020-12-31 41.99 41.06 41.5 41.36 3360700.0 40.88
2020-12-30 41.87 40.83 40.91 41.57 3152300.0 41.09
2020-12-29 41.31 40.48 40.98 40.73 3363000.0 40.26
2020-12-28 42.38 40.7 41.26 40.78 4293800.0 40.31
2020-12-24 41.23 40.39 40.86 41.21 1989300.0 40.74
2020-12-23 41.65 40.0 40.0 41.31 4944700.0 40.84
2020-12-22 40.29 39.56 39.65 39.67 7608000.0 39.21
2020-12-21 40.29 38.3 39.0 39.75 6302500.0 39.29
2020-12-18 40.56 39.73 40.06 40.35 12846400.0 39.89
2020-12-17 41.99 40.41 41.99 40.58 7227000.0 40.11
2020-12-16 42.24 41.38 42.06 41.65 5975500.0 41.17
2020-12-15 42.29 40.83 41.4 42.25 5045500.0 41.76
2020-12-14 43.9 40.52 43.31 40.76 6498400.0 40.29
2020-12-11 43.43 42.28 43.29 42.91 3651600.0 42.42
2020-12-10 44.69 42.34 42.45 43.83 9325100.0 43.33
2020-12-09 43.88 41.94 43.18 42.64 4302200.0 42.15
2020-12-08 43.31 41.49 41.55 42.45 4107200.0 41.96
2020-12-07 42.74 40.89 42.25 42.21 5835300.0 41.72
2020-12-04 43.56 41.72 41.85 42.91 5557700.0 42.42
2020-12-03 41.93 40.25 40.75 40.99 4191500.0 40.52
2020-12-02 41.23 38.74 39.0 40.58 5792600.0 40.11
2020-12-01 41.28 39.32 40.22 39.45 5942600.0 39.0
2020-11-30 41.49 38.64 40.83 38.88 13248200.0 38.43
2020-11-27 41.89 41.04 41.16 41.42 4122200.0 40.94
2020-11-25 42.21 41.34 41.89 41.48 5782500.0 41.0
2020-11-24 42.87 41.43 42.74 42.45 12176000.0 41.96
2020-11-23 41.35 38.88 39.0 41.22 8987300.0 40.75
2020-11-20 39.17 38.2 38.99 38.26 4602400.0 37.82
2020-11-19 39.24 37.21 37.45 39.08 6149200.0 38.63
2020-11-18 41.07 38.53 40.89 38.54 9135600.0 38.1
2020-11-17 40.66 38.16 39.02 40.61 7931300.0 40.14
2020-11-16 40.87 38.67 39.44 40.73 15288200.0 39.69
2020-11-13 37.64 35.02 35.19 37.56 7917600.0 36.6
2020-11-12 36.64 34.42 36.48 34.7 8952800.0 33.81
2020-11-11 38.22 36.74 37.84 37.19 5687600.0 36.24
2020-11-10 37.67 36.28 37.4 37.64 12599800.0 36.68
2020-11-09 38.22 35.65 35.68 36.47 17209800.0 35.54
2020-11-06 32.47 31.29 31.7 31.58 7181600.0 30.77
2020-11-05 32.52 31.52 31.65 31.83 7109500.0 31.02
2020-11-04 32.73 31.13 31.92 31.7 7392500.0 30.89
2020-11-03 32.34 31.46 31.68 31.91 8395600.0 31.09
2020-11-02 31.81 28.54 28.92 31.3 11738200.0 30.5
2020-10-30 29.53 28.16 28.5 29.5 8784600.0 28.75
2020-10-29 28.88 26.77 27.01 28.83 6478500.0 28.09
2020-10-28 27.94 26.79 27.27 27.5 8389000.0 26.8
2020-10-27 29.0 28.05 28.44 28.19 4681200.0 27.47
2020-10-26 29.29 28.15 29.25 28.6 6438500.0 27.87
2020-10-23 30.58 29.06 29.87 29.89 6050900.0 29.13
2020-10-22 29.65 28.09 28.61 29.51 6250000.0 28.76
2020-10-21 29.49 28.29 28.74 28.82 5732500.0 28.08
2020-10-20 29.5 28.5 28.6 29.24 6047600.0 28.49
2020-10-19 29.51 28.17 29.39 28.25 8570100.0 27.53
2020-10-16 30.52 29.32 30.34 29.37 5024100.0 28.62
2020-10-15 30.57 28.59 29.1 30.54 5150200.0 29.76
2020-10-14 30.6 29.43 29.54 29.91 4926200.0 29.15
2020-10-13 30.49 29.08 30.17 29.38 6551800.0 28.63
2020-10-12 30.51 29.62 29.97 30.49 4393100.0 29.71
2020-10-09 31.39 30.07 31.35 30.12 7514000.0 29.35
2020-10-08 31.14 29.28 29.39 31.12 6636000.0 30.32
2020-10-07 29.27 28.55 28.99 29.21 5507800.0 28.46
2020-10-06 30.3 28.76 29.77 28.83 5367900.0 28.09
2020-10-05 29.47 28.62 28.7 29.24 6615100.0 28.49
2020-10-02 28.64 26.56 26.82 28.27 7342400.0 27.55
2020-10-01 28.98 27.39 28.77 27.71 7880300.0 27.0
2020-09-30 30.21 29.13 29.59 29.34 5786100.0 28.59
2020-09-29 30.27 29.12 29.92 29.43 4856600.0 28.68
2020-09-28 30.31 29.18 29.46 29.95 7496000.0 29.18
2020-09-25 28.89 27.63 28.13 28.63 6647200.0 27.9
2020-09-24 29.15 27.57 28.51 28.62 9454400.0 27.89
2020-09-23 31.16 28.7 30.9 28.73 8669200.0 28.0
2020-09-22 31.71 30.88 31.1 31.04 9786300.0 30.25
2020-09-21 31.34 30.25 30.8 31.25 10301500.0 30.45
2020-09-18 32.61 31.64 31.74 32.28 12106500.0 31.45
2020-09-17 32.4 31.45 31.55 32.12 8454600.0 31.3
2020-09-16 33.06 30.75 31.31 32.36 9228800.0 31.53
2020-09-15 32.47 30.95 31.96 31.09 5248500.0 30.3
2020-09-14 32.49 31.48 31.49 32.02 9334900.0 31.2
2020-09-11 31.6 30.14 30.31 31.25 8273000.0 30.45
2020-09-10 31.97 30.22 31.88 30.27 8887000.0 29.5
2020-09-09 32.75 31.74 32.72 31.77 7017500.0 30.96
2020-09-08 33.41 32.23 33.04 32.33 6645500.0 31.5
2020-09-04 34.78 33.23 34.54 33.64 7278900.0 32.78
2020-09-03 35.83 33.94 35.1 34.26 6314800.0 33.38
2020-09-02 35.43 34.59 35.03 35.01 5556900.0 34.11
2020-09-01 35.86 34.63 35.01 34.97 5048700.0 34.08
2020-08-31 37.07 35.46 37.01 35.46 5727700.0 34.55
2020-08-28 37.26 35.1 35.16 37.09 7090800.0 36.14
2020-08-27 35.49 34.4 35.44 34.98 7384700.0 34.09
2020-08-26 36.6 35.3 36.32 35.33 5174700.0 34.43
2020-08-25 37.0 36.01 36.95 36.45 7086600.0 35.52
2020-08-24 37.02 35.48 35.8 36.81 7215700.0 35.87
2020-08-21 35.69 34.96 35.5 35.4 6586100.0 34.49
2020-08-20 36.69 35.62 36.58 35.62 8117000.0 34.71
2020-08-19 37.83 36.7 37.13 37.18 5357100.0 36.23
2020-08-18 38.22 37.23 37.93 37.24 5824200.0 36.29
2020-08-17 39.08 38.04 38.37 38.65 5422600.0 37.1
2020-08-14 38.38 36.9 37.05 38.35 5768100.0 36.81
2020-08-13 38.07 37.12 37.5 37.26 5040000.0 35.76
2020-08-12 38.45 37.35 38.03 38.13 8281900.0 36.6
2020-08-11 38.68 36.73 38.0 36.95 7622200.0 35.46
2020-08-10 37.15 36.05 36.9 37.13 9232600.0 35.64
2020-08-07 36.75 35.25 35.59 36.67 5467700.0 35.2
2020-08-06 36.88 35.49 36.07 35.73 7172500.0 34.29
2020-08-05 38.13 36.27 38.08 36.43 14966700.0 34.97
2020-08-04 38.57 36.51 37.83 37.69 13185700.0 36.18
2020-08-03 40.04 37.42 38.4 38.57 24358900.0 37.02
2020-07-31 38.55 37.24 37.6 38.2 9998500.0 36.66
2020-07-30 39.27 37.63 39.0 38.08 5949200.0 36.55
2020-07-29 39.95 38.23 38.34 39.91 5097300.0 38.31
2020-07-28 38.86 37.87 38.28 38.12 4821000.0 36.59
2020-07-27 38.91 37.75 38.52 38.52 3290300.0 36.97
2020-07-24 39.36 38.45 38.93 38.7 3728500.0 37.14
2020-07-23 39.5 38.11 38.2 38.88 4573800.0 37.32
2020-07-22 38.91 37.4 37.7 38.73 7550200.0 37.17
2020-07-21 38.76 37.16 37.29 38.54 6676400.0 36.99
2020-07-20 38.31 36.68 37.73 36.75 7093400.0 35.27
2020-07-17 39.63 37.2 37.64 37.93 10359900.0 36.41
2020-07-16 37.95 36.65 37.03 37.39 3380600.0 35.89
2020-07-15 37.73 36.49 37.36 37.57 4805100.0 36.06
2020-07-14 36.29 34.4 34.88 36.2 8771300.0 34.74
2020-07-13 36.45 35.05 36.32 35.31 8333300.0 33.89
2020-07-10 36.26 33.02 33.21 36.2 9439700.0 34.74
2020-07-09 34.26 32.57 34.26 33.35 10668600.0 32.01
2020-07-08 34.81 33.54 34.73 34.15 12174100.0 32.78
2020-07-07 35.92 34.63 35.54 34.69 6752000.0 33.3
2020-07-06 37.12 35.32 36.89 36.36 6860000.0 34.9
2020-07-02 37.42 35.93 36.43 36.07 5716300.0 34.62
2020-07-01 38.06 35.46 37.6 35.68 6026400.0 34.25
2020-06-30 37.66 34.69 35.12 37.38 6542100.0 35.88
2020-06-29 36.43 35.0 35.54 35.4 4630900.0 33.98
2020-06-26 39.05 34.66 36.39 35.37 14780900.0 33.95
2020-06-25 37.03 35.12 35.58 36.69 8370700.0 35.22
2020-06-24 38.16 35.73 37.84 36.23 7993800.0 34.77
2020-06-23 39.7 38.67 39.05 38.8 5808200.0 37.24
2020-06-22 38.78 37.02 37.64 38.61 10442600.0 37.06
2020-06-19 41.8 38.19 41.76 38.19 25989000.0 36.66
2020-06-18 39.0 36.41 36.95 38.47 6219300.0 36.92
2020-06-17 38.64 37.12 38.5 37.13 5495500.0 35.64
2020-06-16 40.48 37.62 40.11 38.64 7253800.0 37.09
2020-06-15 38.2 34.61 34.8 37.84 9565800.0 36.32
2020-06-12 37.9 35.33 37.63 36.62 7687600.0 35.15
2020-06-11 37.88 35.17 35.9 35.33 10531700.0 33.91
2020-06-10 40.8 39.13 39.81 39.19 7984800.0 37.61
2020-06-09 40.94 39.36 40.31 40.41 8264500.0 38.79
2020-06-08 44.12 41.53 43.5 42.21 14498100.0 40.51
2020-06-05 42.01 40.47 40.95 41.56 10867700.0 39.89
2020-06-04 38.86 37.53 38.2 38.04 9239300.0 36.51
2020-06-03 39.22 38.17 38.5 38.59 9151200.0 37.04
2020-06-02 37.94 36.48 37.0 37.72 7533100.0 36.2
2020-06-01 36.83 34.35 35.25 36.5 7414300.0 35.03
2020-05-29 35.43 34.11 34.78 35.14 11450400.0 33.73
2020-05-28 36.7 34.96 36.7 35.18 6998100.0 33.77
2020-05-27 37.94 35.56 37.73 36.58 10878100.0 35.11
2020-05-26 37.48 36.61 37.09 36.83 10481800.0 35.35
2020-05-22 35.84 34.44 35.58 35.57 5682700.0 34.14
2020-05-21 37.42 35.36 36.81 35.69 11427200.0 34.26
2020-05-20 37.28 35.15 35.35 36.82 18678500.0 35.34
2020-05-19 35.38 33.08 34.6 34.5 13057200.0 33.11
2020-05-18 35.31 31.98 32.36 34.95 13237600.0 32.99
2020-05-15 31.26 29.88 30.65 30.3 9469100.0 28.6
2020-05-14 31.65 28.82 30.03 30.89 7941400.0 29.16
2020-05-13 32.55 30.28 31.69 31.05 8503600.0 29.31
2020-05-12 33.48 32.21 33.01 32.21 7025500.0 30.4
2020-05-11 33.09 32.01 32.5 32.7 7232900.0 30.86
2020-05-08 33.33 31.08 31.64 33.03 8064300.0 31.18
2020-05-07 31.45 30.04 30.51 30.78 10622100.0 29.05
2020-05-06 31.73 29.51 31.19 29.53 7794700.0 27.87
2020-05-05 34.4 30.75 34.3 31.14 13474500.0 29.39
2020-05-04 31.57 28.52 28.54 31.53 13776100.0 29.76
2020-05-01 30.79 28.89 30.3 29.24 7456900.0 27.6
2020-04-30 33.91 31.21 33.1 32.08 18487300.0 30.28
2020-04-29 33.32 29.51 29.8 33.04 15179700.0 31.19
2020-04-28 28.62 26.46 27.22 28.43 8460700.0 26.83
2020-04-27 26.58 25.04 25.99 26.45 7702500.0 24.97
2020-04-24 26.68 25.4 26.26 25.76 10757000.0 24.31
2020-04-23 26.89 25.17 25.45 25.94 9947800.0 24.48
2020-04-22 25.3 24.09 24.9 24.69 9894300.0 23.3
2020-04-21 25.08 23.04 24.18 23.72 11871900.0 22.39
2020-04-20 25.91 22.75 23.44 24.85 9923400.0 23.46
2020-04-17 25.5 22.42 22.61 25.45 13646100.0 24.02
2020-04-16 24.11 21.9 24.01 21.95 11792600.0 20.72
2020-04-15 24.81 23.52 24.81 23.98 8269100.0 22.63
2020-04-14 26.46 25.32 25.32 26.3 11312400.0 24.82
2020-04-13 26.8 24.72 26.8 25.33 11670100.0 23.91
2020-04-09 27.27 24.03 26.07 25.63 15625800.0 24.19
2020-04-08 25.28 23.18 23.25 24.31 18008600.0 22.95
2020-04-07 26.0 22.1 25.39 22.51 14246900.0 21.25
2020-04-06 23.53 21.07 21.16 23.09 10180000.0 21.79
2020-04-03 22.51 18.27 22.4 20.06 14114500.0 18.93
2020-04-02 24.8 20.94 22.19 21.22 11990400.0 20.03
2020-04-01 22.69 20.65 21.93 20.87 9305100.0 19.7
2020-03-31 25.64 22.69 25.53 23.62 11631300.0 22.29
2020-03-30 24.7 21.5 22.83 24.33 10263000.0 22.96
2020-03-27 23.93 20.6 22.05 23.15 11426300.0 21.85
2020-03-26 24.86 22.08 22.25 23.14 18506600.0 21.84
2020-03-25 22.33 16.57 18.25 21.11 18300300.0 19.93
2020-03-24 18.77 16.83 17.99 17.5 14391400.0 16.52
2020-03-23 18.82 16.5 18.71 16.62 12971100.0 15.69
2020-03-20 19.86 16.43 17.61 18.95 19580400.0 17.89
2020-03-19 17.77 15.26 17.01 16.72 17581700.0 15.78
2020-03-18 19.1 15.58 18.6 16.75 17497000.0 15.81
2020-03-17 21.75 18.46 20.83 20.3 13424800.0 19.16
2020-03-16 23.75 19.99 20.52 20.29 14482400.0 19.15
2020-03-13 26.29 22.71 25.84 24.92 17766900.0 23.52
2020-03-12 28.17 22.5 28.17 22.89 23939000.0 21.61
2020-03-11 34.14 29.43 33.11 31.36 13535400.0 29.6
2020-03-10 36.71 33.04 36.08 34.52 12222900.0 32.58
2020-03-09 37.25 30.78 31.89 33.82 14834800.0 31.92
2020-03-06 40.85 38.05 40.14 39.15 13937000.0 36.95
2020-03-05 42.79 39.63 42.7 41.21 15767100.0 38.9
2020-03-04 46.25 44.81 46.1 45.88 6923700.0 43.31
2020-03-03 48.25 44.81 47.53 45.17 8506400.0 42.63
2020-03-02 48.21 45.69 47.89 47.73 11884700.0 45.05
2020-02-28 47.53 45.02 45.93 47.42 14193700.0 44.76
2020-02-27 50.76 47.84 50.68 47.93 13247500.0 45.24
2020-02-26 54.46 52.09 53.11 52.27 6040700.0 49.34
2020-02-25 56.15 52.78 56.07 53.12 8826300.0 50.14
2020-02-24 57.01 55.28 57.0 55.87 10276800.0 52.73
2020-02-21 60.22 58.93 59.95 59.13 6490700.0 55.81
2020-02-20 60.35 58.25 58.7 60.26 13576300.0 56.88
2020-02-19 57.93 56.29 56.65 57.69 7065100.0 54.45
2020-02-18 57.3 56.3 57.18 56.47 5258000.0 53.3