기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Marathon Petroleum Corporation | MPC | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
179.59 | 179.05 | 183.81 | 182.95 | 178.97 |
MPC Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 198.15 | 201.36 | 176.87 | 187.31 | 2,987,394 | -15.20 | -7.67% |
1개월 | 216.98 | 221.11 | 176.87 | 201.50 | 2,418,560 | -34.03 | -15.68% |
3개월 | 169.59 | 221.11 | 163.62 | 189.43 | 2,668,434 | 13.36 | 7.88% |
6개월 | 155.22 | 221.11 | 140.975 | 168.47 | 2,892,518 | 27.73 | 17.86% |
1년 | 122.30 | 221.11 | 104.32 | 147.27 | 3,232,334 | 60.65 | 49.59% |
3년 | 56.52 | 221.11 | 50.19 | 97.64 | 4,809,514 | 126.43 | 223.69% |
5년 | 60.03 | 221.11 | 15.26 | 69.93 | 5,860,776 | 122.92 | 204.76% |
MPC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 178.97 | -2.75 | -1.51% | 181.10 | 184.06 | 176.87 | 3,856,394 |
01 5월(5) 2024 | 181.72 | -18.79 | -9.37% | 193.64 | 196.98 | 181.40 | 5,780,220 |
30 4월(4) 2024 | 200.51 | 2.12 | 1.07% | 198.00 | 201.36 | 197.68 | 2,051,576 |
27 4월(4) 2024 | 198.39 | -1.12 | -0.56% | 197.54 | 198.97 | 195.865 | 1,953,821 |
26 4월(4) 2024 | 199.51 | 0.37 | 0.19% | 198.15 | 200.39 | 196.46 | 1,294,957 |
25 4월(4) 2024 | 199.14 | -0.51 | -0.26% | 198.82 | 199.46 | 195.03 | 1,473,171 |
24 4월(4) 2024 | 199.65 | 1.40 | 0.71% | 196.80 | 199.79 | 194.80 | 1,702,469 |
23 4월(4) 2024 | 198.25 | 1.87 | 0.95% | 196.25 | 199.37 | 194.30 | 1,435,672 |
20 4월(4) 2024 | 196.38 | 1.36 | 0.70% | 196.32 | 198.58 | 195.03 | 1,748,191 |
19 4월(4) 2024 | 195.02 | -7.44 | -3.67% | 203.06 | 203.06 | 193.74 | 2,713,272 |
18 4월(4) 2024 | 202.46 | -1.40 | -0.69% | 204.98 | 205.605 | 201.415 | 1,816,512 |
17 4월(4) 2024 | 203.86 | -3.16 | -1.53% | 207.02 | 207.68 | 201.66 | 1,599,562 |
16 4월(4) 2024 | 207.02 | -1.75 | -0.84% | 210.55 | 210.80 | 206.18 | 2,584,462 |
13 4월(4) 2024 | 208.77 | -3.50 | -1.65% | 213.86 | 214.00 | 207.65 | 2,086,041 |
12 4월(4) 2024 | 212.27 | 1.05 | 0.50% | 212.13 | 213.8376 | 209.05 | 2,208,751 |
11 4월(4) 2024 | 211.22 | -0.90 | -0.42% | 211.74 | 215.24 | 210.5675 | 2,663,067 |
10 4월(4) 2024 | 212.12 | -4.86 | -2.24% | 216.98 | 217.995 | 210.08 | 3,052,337 |
09 4월(4) 2024 | 216.98 | -2.15 | -0.98% | 218.57 | 219.74 | 216.60 | 2,477,852 |
06 4월(4) 2024 | 219.13 | 2.88 | 1.33% | 219.18 | 221.11 | 217.63 | 2,685,193 |
05 4월(4) 2024 | 216.25 | 1.29 | 0.60% | 216.98 | 218.85 | 215.40 | 3,187,682 |
04 4월(4) 2024 | 214.96 | 3.58 | 1.69% | 211.75 | 218.59 | 211.75 | 3,902,164 |
03 4월(4) 2024 | 211.38 | 6.97 | 3.41% | 205.47 | 211.54 | 204.5001 | 3,511,846 |