גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מרתון פטרוליום > גרפים

עדכון אחרון 19:59

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מרתון פטרוליום

Marathon Petroleum

מניה MPC ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	197.2234	197.2234	197.2234	197.2234	0.00
16:50	196.055	196.055	196.055	196.055	17,425.00
17:00	194.04	194.04	194.04	194.04	9,661.00
17:10	193.34	193.34	193.34	193.34	10,347.00
17:20	193.67	193.67	193.67	193.67	10,617.00
17:30	193.8032	193.8032	193.8032	193.8032	13,483.00
17:40	192.88	192.88	192.88	192.88	17,593.00
17:50	192.36	192.36	192.36	192.36	15,061.00
18:00	192.685	192.685	192.685	192.685	10,468.00
18:10	192.7332	192.7332	192.7332	192.7332	10,701.00
18:20	193.255	193.255	193.255	193.255	8,050.00
18:30	193.11	193.11	193.11	193.11	6,152.00
18:40	192.8425	192.8425	192.8425	192.8425	12,858.00
18:50	192.85	192.85	192.85	192.85	11,516.00
19:00	192.8044	192.8044	192.8044	192.8044	21,979.00
19:10	193.2	193.2	193.2	193.2	19,127.00
19:20	192.595	192.595	192.595	192.595	11,693.00
19:30	192.75	192.75	192.75	192.75	10,120.00
19:40	193.245	193.245	193.245	193.245	6,516.00
19:50	193.255	193.255	193.255	193.255	8,434.00
20:00	193.45	193.45	193.45	193.45	5,819.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	198.2329	197.07	197.07	198.2329	531,855.00
20.02.2026 17:30	197.625	195.815	197.625	195.875	1,064,132.00
20.02.2026 18:00	196.085	195.6	195.82	195.79	1,350,683.00
20.02.2026 18:30	195.97	194.92	195.6	195	2,766,159.00
20.02.2026 19:00	195.3151	194.58	194.84	195.275	2,866,077.00
20.02.2026 19:30	195.715	195.28	195.285	195.53	3,826,637.00
20.02.2026 20:00	195.9526	195.33	195.46	195.52	3,885,774.00
20.02.2026 20:30	196.92	195.73	195.73	196.7	3,547,975.00
20.02.2026 21:00	196.895	196.4	196.8	196.6	4,529,439.00
20.02.2026 21:30	197.49	196.595	196.68	197.465	4,956,301.00
20.02.2026 22:00	197.55	196.795	197.52	196.86	4,659,447.00
20.02.2026 22:30	196.9	196.195	196.86	196.74	8,491,830.00
23.02.2026 16:30	199.74	196.33	196.33	197.91	418,294.00
23.02.2026 17:00	197.65	195.325	197.65	195.325	739,351.00
23.02.2026 17:30	195.2501	194.15	195.2501	194.2625	1,113,737.00
23.02.2026 18:00	194.42	193.26	193.93	194.14	1,467,285.00
23.02.2026 18:30	194.135	192.69	194.135	192.69	1,922,127.00
23.02.2026 19:00	192.77	191.56	192.77	191.655	2,379,667.00
23.02.2026 19:30	192.165	191.31	191.44	191.94	2,932,603.00
23.02.2026 20:00	192.165	190.705	191.795	190.99	3,478,465.00
23.02.2026 20:30	191.6	191.0201	191.03	191.225	3,162,400.00
23.02.2026 21:00	191.35	190.685	191.35	190.755	3,730,158.00
23.02.2026 21:30	191.5399	190.44	190.69	191.5399	5,497,158.00
23.02.2026 22:00	192.325	191.525	191.525	192.325	5,334,148.00
23.02.2026 22:30	193	192.095	192.35	192.8	9,738,019.00
24.02.2026 16:30	193.059	191.03	193.059	192.5399	146,272.00
24.02.2026 17:00	193.06	191.26	192.23	192.89	458,388.00
24.02.2026 17:30	193.1299	192.375	192.91	193.0185	619,571.00
24.02.2026 18:00	193.925	192.93	193.05	193.73	1,086,286.00
24.02.2026 18:30	193.95	192.5062	193.87	192.67	1,470,984.00
24.02.2026 19:00	193.24	192.42	192.59	192.97	1,461,929.00
24.02.2026 19:30	193.155	192.57	192.97	193.08	1,748,266.00
24.02.2026 20:00	194.06	193.17	193.17	194.06	2,093,979.00
24.02.2026 20:30	194.76	193.86	194.05	194.24	2,532,660.00
24.02.2026 21:00	194.27	193.18	194.27	193.71	2,577,822.00
24.02.2026 21:30	194.225	193.1133	193.73	193.315	4,212,681.00
24.02.2026 22:00	194.11	192.99	193.4285	193.89	4,894,244.00
24.02.2026 22:30	195.28	193.7972	194.1099	195.28	8,017,106.00
25.02.2026 16:30	197.4	193.72	196.365	194.07	1,782,324.00
25.02.2026 17:00	194.22	192.8734	194.155	193.7	1,730,319.00
25.02.2026 17:30	193.4	192.3447	193.4	192.85	1,694,972.00
25.02.2026 18:00	193.505	192.7332	192.905	193.505	1,553,682.00
25.02.2026 18:30	193.39	192.69	193.39	192.93	2,662,506.00
25.02.2026 19:00	193.3999	192.595	193.365	192.86	2,690,325.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	151.24	144.96	151.24	146.30	2,280,347.00
27.02.2025	149.66	145.90	147.11	147.98	2,348,549.00
28.02.2025	150.37	145.87	147.15	150.18	2,888,821.00
03.03.2025	152.75	144.55	151.23	145.82	2,712,444.00
04.03.2025	144.78	139.45	143.57	142.63	3,255,263.00
05.03.2025	140.96	132.79	140.05	135.12	4,736,620.00
06.03.2025	138.13	133.73	134.12	137.56	2,462,874.00
07.03.2025	141.16	136.91	137.87	137.55	2,830,779.00
10.03.2025	140.15	135.71	138.54	136.26	2,795,628.00
11.03.2025	138.27	133.73	137.52	134.72	2,750,598.00
12.03.2025	138.49	133.75	133.75	137.12	2,425,853.00
13.03.2025	140.00	135.71	137.28	137.02	1,885,282.00
14.03.2025	141.65	137.02	137.33	141.15	1,708,270.00
17.03.2025	147.10	141.65	141.69	146.16	2,323,890.00
18.03.2025	148.72	144.69	147.65	146.00	2,797,798.00
19.03.2025	150.61	145.75	146.51	149.57	3,591,357.00
20.03.2025	152.08	147.68	148.03	151.95	3,638,758.00
21.03.2025	152.05	147.84	151.09	149.96	6,813,975.00
24.03.2025	153.45	147.56	151.14	148.68	3,087,338.00
25.03.2025	151.36	148.41	149.58	149.09	3,562,021.00
26.03.2025	153.89	149.35	150.92	149.81	1,980,887.00
27.03.2025	149.70	146.83	149.05	147.35	1,579,071.00
28.03.2025	147.54	143.37	147.00	144.10	1,592,137.00
31.03.2025	146.50	142.49	143.26	145.69	2,434,620.00
01.04.2025	146.95	142.04	145.77	146.63	1,896,684.00
02.04.2025	148.13	144.27	144.85	147.90	1,653,562.00
03.04.2025	140.68	127.69	140.00	128.59	5,074,604.00
04.04.2025	124.66	115.97	124.66	121.07	5,306,316.00
07.04.2025	128.41	115.10	118.09	121.66	4,786,488.00
08.04.2025	126.13	116.32	124.08	118.55	4,401,547.00
09.04.2025	133.10	115.42	115.63	131.42	5,538,711.00
10.04.2025	130.20	118.65	127.07	121.53	3,970,157.00
11.04.2025	123.80	117.74	120.74	123.43	2,901,166.00
14.04.2025	127.45	123.29	126.99	124.85	2,709,518.00
15.04.2025	125.79	121.69	124.04	122.23	2,407,163.00
16.04.2025	127.87	122.72	123.67	124.07	2,897,261.00
17.04.2025	128.93	125.60	125.60	127.72	2,387,661.00
21.04.2025	127.08	124.00	125.28	126.72	2,405,116.00
22.04.2025	132.18	128.21	129.40	131.39	1,734,477.00
23.04.2025	136.62	132.00	134.36	134.30	2,996,262.00
24.04.2025	138.26	134.04	135.27	137.54	3,060,388.00
25.04.2025	137.67	135.79	136.37	137.44	1,680,511.00
28.04.2025	138.38	135.99	137.45	137.58	1,868,331.00
29.04.2025	138.66	135.88	136.29	138.31	1,747,528.00
30.04.2025	138.00	133.00	135.65	137.41	2,549,243.00
01.05.2025	141.39	136.80	138.29	137.72	2,044,984.00
02.05.2025	142.17	137.30	139.85	141.55	1,944,407.00
05.05.2025	144.68	140.36	141.23	143.33	3,426,328.00
06.05.2025	146.35	141.91	144.72	144.55	3,300,377.00
07.05.2025	146.04	142.73	145.19	144.69	3,113,044.00
08.05.2025	151.75	145.28	145.28	149.97	2,643,673.00
09.05.2025	152.32	149.65	151.79	150.89	1,567,423.00
12.05.2025	161.39	156.21	158.96	158.14	3,418,993.00
13.05.2025	164.86	157.71	159.24	162.84	3,969,955.00
14.05.2025	164.54	161.16	161.36	163.52	2,291,107.00
15.05.2025	165.52	160.88	161.02	165.29	2,300,024.00
16.05.2025	165.70	162.84	165.70	164.12	2,835,937.00
19.05.2025	164.04	160.70	162.96	162.27	1,986,835.00
20.05.2025	163.34	161.14	162.15	161.53	1,431,691.00
21.05.2025	159.76	156.63	158.95	156.70	2,832,217.00
22.05.2025	160.58	154.65	156.00	158.89	2,364,579.00
23.05.2025	160.10	157.44	157.44	159.11	1,333,093.00
27.05.2025	163.20	158.95	160.27	162.33	2,479,833.00
28.05.2025	163.27	158.33	163.26	158.61	1,513,589.00
29.05.2025	160.07	156.36	158.00	159.92	1,944,099.00
30.05.2025	161.30	159.13	159.78	160.74	4,475,128.00
02.06.2025	163.91	156.02	163.91	158.75	2,955,261.00
03.06.2025	163.74	157.83	159.12	161.97	2,004,644.00
04.06.2025	162.79	156.81	161.41	156.95	2,578,221.00
05.06.2025	159.18	155.93	157.70	158.21	1,532,552.00
06.06.2025	161.56	158.55	159.12	160.12	1,341,553.00
09.06.2025	162.33	159.74	161.79	160.27	1,892,051.00
10.06.2025	164.56	161.49	161.92	162.64	1,967,012.00
11.06.2025	166.00	162.56	164.44	164.66	2,017,563.00
12.06.2025	165.16	161.66	162.70	165.07	1,725,944.00
13.06.2025	166.72	163.86	164.64	166.15	2,704,614.00
16.06.2025	167.77	163.62	164.61	166.78	2,882,257.00
17.06.2025	171.34	166.25	168.36	170.08	3,846,596.00
18.06.2025	171.34	167.28	169.53	167.42	2,592,732.00
20.06.2025	169.93	167.17	167.62	169.12	6,532,071.00
23.06.2025	170.71	165.73	170.58	166.61	3,330,768.00
24.06.2025	167.27	163.40	164.60	165.29	2,863,049.00
25.06.2025	167.19	164.50	165.13	165.69	2,006,786.00
26.06.2025	168.80	165.76	166.65	167.52	1,709,462.00
27.06.2025	167.84	164.50	166.16	167.41	8,618,821.00
30.06.2025	168.09	165.62	166.72	166.11	1,639,463.00
01.07.2025	171.48	165.62	166.36	169.95	1,948,776.00
02.07.2025	174.46	170.18	171.47	174.46	1,555,500.00
03.07.2025	176.87	173.00	173.28	176.05	1,135,939.00
07.07.2025	177.50	174.42	174.96	176.45	1,688,402.00
08.07.2025	180.56	176.47	176.71	179.93	2,425,694.00
09.07.2025	180.77	178.03	179.93	179.27	1,976,223.00
10.07.2025	183.10	177.58	179.13	182.26	3,765,710.00
11.07.2025	182.09	179.26	181.75	179.86	4,387,499.00
14.07.2025	178.60	173.99	177.89	175.63	2,731,789.00
15.07.2025	177.28	174.56	175.86	175.62	1,784,886.00
16.07.2025	177.15	171.48	176.40	172.37	2,572,654.00
17.07.2025	174.68	172.43	172.86	174.17	1,619,701.00
18.07.2025	178.33	174.21	176.65	174.21	2,623,421.00
21.07.2025	176.47	173.95	174.99	174.88	1,458,112.00
22.07.2025	176.87	174.44	174.81	175.25	1,431,065.00
23.07.2025	177.75	175.02	175.76	177.54	1,797,797.00
24.07.2025	176.57	170.12	174.99	171.31	2,607,215.00
25.07.2025	173.23	170.34	172.07	171.57	1,287,670.00
28.07.2025	174.96	171.87	172.70	174.80	1,100,054.00
29.07.2025	175.50	172.99	175.25	175.43	1,296,063.00
30.07.2025	174.02	169.45	173.81	170.78	1,491,514.00
31.07.2025	171.92	169.17	170.33	170.19	1,340,633.00
01.08.2025	168.00	164.77	167.80	165.53	1,385,291.00
04.08.2025	168.78	165.76	166.40	167.96	2,067,442.00
05.08.2025	170.09	165.49	169.47	168.92	1,923,308.00
06.08.2025	170.30	160.85	169.67	162.44	2,755,424.00
07.08.2025	165.00	161.44	164.27	161.51	1,187,528.00
08.08.2025	163.16	160.29	162.22	160.84	1,278,166.00
11.08.2025	162.83	158.08	162.47	158.59	1,784,128.00
12.08.2025	161.62	158.55	160.00	159.11	2,291,461.00
13.08.2025	161.83	158.00	159.00	161.73	2,071,944.00
14.08.2025	162.58	159.01	160.66	162.32	1,372,892.00
15.08.2025	163.47	161.53	162.48	162.34	1,831,442.00
18.08.2025	162.95	160.87	161.37	162.67	1,487,559.00
19.08.2025	165.35	161.80	162.36	164.38	1,942,042.00
20.08.2025	166.66	163.37	163.95	165.82	1,539,978.00
21.08.2025	166.08	163.10	165.01	164.94	1,299,668.00
22.08.2025	171.08	165.08	165.71	170.88	1,733,821.00
25.08.2025	172.80	170.31	170.72	172.18	1,457,967.00
26.08.2025	173.57	170.23	170.99	173.51	3,153,834.00
27.08.2025	178.55	173.06	173.25	177.89	1,820,040.00
28.08.2025	179.33	175.46	178.38	179.30	1,844,040.00
29.08.2025	181.43	178.19	179.78	179.71	1,752,953.00
02.09.2025	180.24	177.90	178.86	180.15	2,245,499.00
03.09.2025	183.50	177.35	180.00	179.00	1,751,294.00
04.09.2025	180.13	178.16	179.66	178.98	1,493,901.00
05.09.2025	180.48	177.05	178.50	180.28	1,696,092.00
08.09.2025	181.24	176.89	179.93	181.19	2,006,736.00
09.09.2025	186.28	178.48	182.39	183.18	2,307,610.00
10.09.2025	184.78	177.42	183.00	181.69	1,799,739.00
11.09.2025	183.74	180.66	182.28	182.31	1,259,491.00
12.09.2025	183.54	179.83	183.00	180.28	1,500,275.00
15.09.2025	181.94	178.88	180.11	179.94	1,203,254.00
16.09.2025	184.53	180.00	181.28	182.99	2,249,529.00
17.09.2025	186.08	182.05	182.82	184.68	1,885,040.00
18.09.2025	186.00	182.10	185.02	184.04	415,170.00
19.09.2025	185.73	182.86	185.11	185.44	837,106.00
22.09.2025	188.70	185.25	185.60	187.26	734,422.00
23.09.2025	192.61	187.17	187.65	190.89	731,831.00
24.09.2025	194.92	191.00	191.50	193.27	446,564.00
25.09.2025	196.70	192.07	193.10	196.48	881,067.00
26.09.2025	201.59	197.07	197.11	198.76	1,059,274.00
29.09.2025	198.44	194.49	198.31	196.58	536,901.00
30.09.2025	195.84	191.29	195.84	192.77	606,741.00
01.10.2025	193.48	191.13	192.37	192.22	581,989.00
02.10.2025	192.94	189.42	192.20	192.24	852,602.00
03.10.2025	198.75	193.14	194.41	193.25	1,049,331.00
06.10.2025	197.08	193.21	194.05	193.51	458,945.00
07.10.2025	193.49	187.83	192.91	191.54	639,631.00
08.10.2025	191.40	188.02	191.40	188.74	1,489,468.00
09.10.2025	190.89	186.63	189.88	187.52	605,926.00
10.10.2025	187.68	180.72	187.30	181.02	709,489.00
13.10.2025	185.09	182.39	183.60	183.43	486,175.00
14.10.2025	186.09	181.39	181.62	183.10	600,152.00
15.10.2025	185.41	181.91	183.89	183.86	825,520.00
16.10.2025	185.01	180.32	185.01	181.20	520,751.00
17.10.2025	185.50	181.18	181.91	184.43	897,680.00
20.10.2025	187.16	184.68	184.90	186.35	366,440.00
21.10.2025	186.70	182.61	186.07	182.94	485,026.00
22.10.2025	188.81	181.79	183.50	188.50	881,953.00
23.10.2025	197.33	189.97	190.27	195.86	1,001,600.00
24.10.2025	198.79	195.97	196.69	196.30	531,676.00
27.10.2025	197.56	194.34	196.90	196.13	1,740,729.00
28.10.2025	196.14	191.95	194.87	192.22	579,322.00
29.10.2025	197.46	190.33	191.15	195.78	754,340.00
30.10.2025	200.65	195.51	195.59	195.65	845,735.00
31.10.2025	196.50	193.46	195.73	195.03	716,455.00
03.11.2025	196.52	193.46	194.68	195.93	688,896.00
04.11.2025	187.24	175.00	181.24	183.72	3,234,873.00
05.11.2025	189.60	184.04	184.78	186.03	968,482.00
06.11.2025	195.92	187.66	188.14	192.71	1,136,273.00
07.11.2025	197.07	191.57	194.19	193.77	861,259.00
10.11.2025	198.76	191.55	193.99	196.35	1,038,116.00
11.11.2025	201.72	197.42	198.46	200.09	966,278.00
12.11.2025	202.24	196.38	199.20	196.90	1,173,973.00
13.11.2025	199.40	193.71	197.98	194.50	979,760.00
14.11.2025	202.29	195.40	196.98	200.00	765,666.00
17.11.2025	199.37	195.29	198.66	196.00	690,069.00
18.11.2025	199.69	195.00	195.78	199.69	634,110.00
19.11.2025	196.13	190.51	193.85	195.49	932,121.00
20.11.2025	197.96	187.42	196.42	187.72	1,238,927.00
21.11.2025	192.07	186.57	188.27	190.61	815,760.00
24.11.2025	191.76	186.45	188.88	190.22	1,157,229.00
25.11.2025	191.20	187.15	188.06	190.00	667,676.00
26.11.2025	193.50	189.75	190.50	191.74	568,882.00
28.11.2025	196.00	192.94	193.38	193.78	405,925.00
01.12.2025	198.16	194.40	194.60	196.26	735,956.00
02.12.2025	196.01	189.77	196.01	192.63	752,797.00
03.12.2025	194.31	188.51	194.31	189.41	1,187,810.00
04.12.2025	191.70	187.64	189.06	190.11	948,486.00
05.12.2025	193.53	190.17	190.24	190.50	591,209.00
08.12.2025	191.57	186.92	188.10	189.69	1,017,452.00
09.12.2025	192.17	188.58	189.26	190.79	879,953.00
10.12.2025	192.41	187.52	190.61	191.29	1,353,428.00
11.12.2025	190.37	186.62	188.17	187.05	1,020,623.00
12.12.2025	188.18	184.13	187.35	185.74	1,037,146.00
15.12.2025	185.82	184.02	184.78	185.46	932,279.00
16.12.2025	185.17	175.25	184.94	176.79	1,282,194.00
17.12.2025	177.20	172.86	177.32	174.42	1,313,365.00
18.12.2025	174.38	167.13	173.60	168.10	1,304,387.00
19.12.2025	170.53	167.27	168.60	168.31	2,669,310.00
22.12.2025	170.79	164.66	169.89	164.76	866,194.00
23.12.2025	166.95	164.22	165.43	166.37	925,842.00
24.12.2025	166.31	164.55	165.99	165.67	486,284.00
26.12.2025	165.88	163.37	165.21	163.73	559,330.00
29.12.2025	165.00	162.62	164.78	163.56	767,395.00
30.12.2025	164.80	162.82	164.51	163.84	511,326.00
31.12.2025	164.16	161.93	164.52	162.61	619,761.00
02.01.2026	165.36	162.53	163.18	165.16	659,839.00
05.01.2026	177.70	171.50	172.46	174.98	2,324,202.00
06.01.2026	175.68	170.25	175.00	170.38	1,129,669.00
07.01.2026	176.65	168.69	173.11	172.56	1,392,599.00
08.01.2026	178.83	171.55	172.81	177.11	1,196,620.00
09.01.2026	178.80	174.38	178.53	176.18	1,132,945.00
12.01.2026	177.28	174.00	176.12	175.52	1,040,468.00
13.01.2026	179.09	174.40	176.29	175.89	1,037,532.00
14.01.2026	183.43	176.00	176.19	181.20	1,485,632.00
15.01.2026	179.79	177.01	179.90	177.76	709,872.00
16.01.2026	178.75	174.96	177.02	175.68	723,983.00
20.01.2026	177.74	174.06	177.38	174.86	541,200.00
21.01.2026	182.57	177.22	177.26	177.49	1,040,934.00
22.01.2026	177.94	174.31	176.45	175.77	823,863.00
23.01.2026	181.61	175.06	177.09	175.39	727,731.00
26.01.2026	177.50	172.24	177.50	172.50	654,569.00
27.01.2026	174.01	170.49	172.96	171.70	1,107,139.00
28.01.2026	174.00	170.08	172.73	172.00	872,332.00
29.01.2026	180.72	175.24	176.28	175.74	1,273,602.00
30.01.2026	176.75	172.00	175.55	176.14	1,128,655.00
02.02.2026	177.32	171.74	173.13	176.86	1,437,205.00
03.02.2026	187.63	172.46	181.51	187.52	2,471,590.00
04.02.2026	197.54	188.14	188.82	195.99	1,839,064.00
05.02.2026	195.82	190.99	194.41	195.58	894,820.00
06.02.2026	204.37	196.17	197.27	203.15	1,279,191.00
09.02.2026	206.45	202.31	204.10	204.29	828,723.00
10.02.2026	204.27	201.04	203.95	204.10	969,643.00
11.02.2026	209.40	205.06	207.83	208.64	722,193.00
12.02.2026	210.32	197.86	209.23	198.00	897,718.00
13.02.2026	204.32	195.75	196.88	203.28	638,072.00
17.02.2026	206.60	197.77	204.75	200.62	1,027,001.00
18.02.2026	202.00	198.39	201.54	199.40	748,624.00
19.02.2026	201.98	196.31	200.26	196.45	998,907.00
20.02.2026	198.45	194.58	195.84	196.87	783,623.00
23.02.2026	199.74	190.44	196.37	192.70	1,152,309.00
24.02.2026	195.30	190.84	191.09	195.30	793,191.00

צרו איתנו קשר *5988