גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17:34

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מרתון פטרוליום

Marathon Petroleum

מניה MPC ניו-יורק USD

שער

186.995

שינוי

-0.92%

שינוי ב USD

-1.75

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	190.145	190.145	190.145	190.145	0.00
16:50	189.44	189.44	189.44	189.44	15,873.00
17:00	187.965	187.965	187.965	187.965	9,024.00
17:10	186.9401	186.9401	186.9401	186.9401	23,546.00
17:20	187.41	187.41	187.41	187.41	13,086.00
17:30	187.12	187.12	187.12	187.12	5,917.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.10.2025 17:00	197.3	195.0592	197.3	196.17	1,182,196.00
03.10.2025 17:30	196.47	194.415	196.17	194.97	1,335,190.00
03.10.2025 18:00	195.225	194.8366	195.15	195.17	1,937,736.00
03.10.2025 18:30	195.36	194.42	195.07	195.125	2,958,345.00
03.10.2025 19:00	195.72	195.0024	195.05	195.635	2,950,053.00
03.10.2025 19:30	196.38	195.55	195.77	196.105	3,690,425.00
03.10.2025 20:00	196.18	195.67	196.02	196.14	6,126,158.00
03.10.2025 20:30	196.22	194.9	196.1	195.25	3,946,911.00
03.10.2025 21:00	195.28	194.585	195.1033	194.675	6,346,076.00
03.10.2025 21:30	194.78	194.2575	194.78	194.425	7,792,003.00
03.10.2025 22:00	194.4	194.4	194.4	194.4	145,998.00
03.10.2025 22:30	194.23	193.22	194.14	193.22	4,451,473.00
06.10.2025 16:30	196.22	193.45	194.42	196.22	60,279.00
06.10.2025 17:00	196.43	195.35	196.27	195.9162	291,591.00
06.10.2025 17:30	196.83	195.935	196.25	196.46	515,722.00
06.10.2025 18:00	196.5825	195.6541	196.5825	195.9582	654,860.00
06.10.2025 18:30	196.14	194.98	195.91	194.98	1,022,107.00
06.10.2025 19:00	195.31	194.9	194.97	194.92	959,749.00
06.10.2025 19:30	194.93	194.45	194.86	194.495	1,134,478.00
06.10.2025 20:00	194.9	194.3072	194.64	194.83	1,672,901.00
06.10.2025 20:30	194.94	194.56	194.86	194.77	1,537,023.00
06.10.2025 21:00	194.83	193.68	194.65	194.186	1,934,010.00
06.10.2025 21:30	194.18	193.91	194.11	194.07	1,655,640.00
06.10.2025 22:00	193.995	193.6	193.88	193.6	2,647,378.00
06.10.2025 22:30	193.86	193.32	193.67	193.44	3,157,084.00
07.10.2025 16:30	193.235	190.245	192.595	190.5	139,532.00
07.10.2025 17:00	190.5	187.87	190.41	188.1999	549,919.00
07.10.2025 17:30	189.005	187.97	188	188.525	810,731.00
07.10.2025 18:00	189.54	187.98	188.535	189.525	1,273,333.00
07.10.2025 18:30	190.205	189.39	189.71	189.39	1,734,073.00
07.10.2025 19:00	189.8	189.24	189.24	189.7475	1,439,608.00
07.10.2025 19:30	190.605	189.885	189.885	190.26	1,977,518.00
07.10.2025 20:00	190.65	190.0959	190.195	190.23	2,843,737.00
07.10.2025 20:30	190.54	190.0833	190.23	190.35	2,793,872.00
07.10.2025 21:00	190.65	190.085	190.3575	190.585	2,820,417.00
07.10.2025 21:30	191.335	190.585	190.585	191.31	3,958,601.00
07.10.2025 22:00	191.45	191.185	191.41	191.32	4,081,387.00
07.10.2025 22:30	191.57	191.145	191.285	191.38	5,060,680.00
08.10.2025 16:30	190.995	188.63	190.95	188.64	593,940.00
08.10.2025 17:00	189.305	188.1	188.425	188.94	1,160,967.00
08.10.2025 17:30	189.31	188.02	188.97	189.1	1,220,785.00
08.10.2025 18:00	190.675	189.575	189.785	190.075	1,311,269.00
08.10.2025 18:30	190.075	189.53	190.075	189.72	1,795,838.00
08.10.2025 19:00	189.82	188.93	189.565	189.06	2,714,825.00
08.10.2025 19:30	189.345	189.07	189.11	189.33	2,963,951.00
08.10.2025 20:00	189.885	189.215	189.27	189.8	2,914,440.00
08.10.2025 20:30	190.295	189.734	189.87	189.965	2,801,525.00
08.10.2025 21:00	190.07	189.742	189.965	190.04	3,697,281.00
08.10.2025 21:30	190.18	189.35	189.902	189.35	4,263,940.00
08.10.2025 22:00	189.295	188.57	189.295	188.64	4,853,979.00
08.10.2025 22:30	189.2674	188.62	188.67	188.64	6,461,080.00
09.10.2025 16:30	190.89	187.35	190.1	187.35	97,403.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.10.2024	167.23	161.95	162.58	164.85	1,989,831.00
11.10.2024	166.85	163.40	164.01	164.26	1,718,880.00
14.10.2024	163.87	162.05	163.33	162.50	1,905,240.00
15.10.2024	159.80	156.81	157.94	157.02	2,555,152.00
16.10.2024	158.80	157.01	157.43	157.90	1,499,794.00
17.10.2024	159.78	157.25	158.42	158.31	2,408,164.00
18.10.2024	159.22	156.95	158.20	158.30	2,214,739.00
21.10.2024	159.04	156.16	158.79	156.91	2,203,308.00
22.10.2024	158.57	156.75	157.50	158.24	1,735,440.00
23.10.2024	158.63	152.38	157.00	153.76	3,437,594.00
24.10.2024	154.72	151.86	154.50	152.88	1,547,775.00
25.10.2024	154.61	151.93	154.28	152.36	1,026,600.00
28.10.2024	151.54	148.29	150.00	151.07	3,899,021.00
29.10.2024	150.67	144.90	150.58	145.28	2,827,336.00
30.10.2024	146.44	144.27	145.23	144.76	2,541,042.00
31.10.2024	146.63	144.69	145.97	145.47	2,315,762.00
04.11.2024	146.38	143.40	143.72	144.94	2,375,896.00
05.11.2024	152.40	146.49	152.36	149.56	4,004,132.00
06.11.2024	156.97	152.29	155.00	155.25	3,082,228.00
07.11.2024	155.70	152.39	155.20	154.00	1,755,427.00
11.11.2024	156.14	152.65	153.47	156.06	1,862,330.00
12.11.2024	156.43	154.38	155.76	155.21	1,691,658.00
13.11.2024	159.20	154.10	154.40	159.11	2,216,190.00
14.11.2024	159.86	156.53	159.16	158.14	1,795,730.00
15.11.2024	160.01	156.01	156.01	157.52	2,249,832.00
18.11.2024	160.19	157.26	158.46	159.92	2,097,313.00
19.11.2024	161.10	157.96	158.22	158.80	1,629,027.00
20.11.2024	159.45	156.61	158.33	159.38	1,600,073.00
21.11.2024	161.61	158.46	160.29	159.29	1,505,476.00
22.11.2024	160.65	158.07	159.34	158.48	1,421,161.00
25.11.2024	160.00	156.19	158.62	156.50	3,719,950.00
26.11.2024	157.95	155.83	156.85	157.14	2,060,099.00
27.11.2024	158.99	155.04	157.16	155.36	1,286,000.00
29.11.2024	156.55	154.23	155.72	156.15	965,504.00
02.12.2024	157.58	153.55	156.15	157.41	2,232,605.00
03.12.2024	159.10	155.29	158.00	155.49	2,035,598.00
04.12.2024	154.90	149.08	154.62	150.40	2,210,274.00
05.12.2024	151.50	148.13	150.96	150.10	2,187,524.00
06.12.2024	151.21	149.02	150.27	150.94	2,684,155.00
09.12.2024	155.75	151.52	151.89	152.98	2,526,925.00
10.12.2024	153.79	149.77	152.82	151.06	3,354,497.00
11.12.2024	153.17	149.61	151.06	151.97	2,784,618.00
12.12.2024	151.89	146.18	151.65	146.28	2,582,735.00
13.12.2024	146.43	144.35	145.98	145.56	2,014,618.00
16.12.2024	145.01	137.89	144.32	138.19	3,492,680.00
17.12.2024	140.11	136.43	137.17	137.99	3,882,254.00
18.12.2024	138.29	134.16	137.52	135.06	3,577,322.00
19.12.2024	136.81	130.71	135.83	131.65	3,886,295.00
20.12.2024	133.42	130.54	132.00	133.38	11,476,850.00
23.12.2024	134.54	131.88	133.60	133.98	3,508,126.00
24.12.2024	135.35	132.72	133.82	135.35	1,419,545.00
26.12.2024	135.80	134.01	135.47	135.39	1,555,564.00
27.12.2024	137.00	133.94	135.19	135.67	1,750,579.00
30.12.2024	137.16	134.52	135.57	135.60	2,008,029.00
31.12.2024	139.75	135.70	135.85	139.50	2,148,526.00
06.01.2025	144.51	139.71	142.32	140.53	3,757,500.00
07.01.2025	143.03	140.51	141.70	141.66	3,057,593.00
08.01.2025	142.76	138.94	140.00	142.33	2,691,809.00
10.01.2025	145.31	140.91	144.26	142.27	3,587,295.00
13.01.2025	151.26	142.78	143.35	146.75	3,672,663.00
14.01.2025	150.14	144.85	146.42	149.42	2,509,075.00
15.01.2025	153.13	150.44	151.37	151.95	2,427,171.00
16.01.2025	152.96	150.72	151.00	151.70	1,854,619.00
17.01.2025	153.54	149.95	151.50	152.70	2,479,992.00
21.01.2025	152.69	149.47	152.25	150.82	2,592,571.00
22.01.2025	150.59	147.42	149.32	147.61	3,021,771.00
23.01.2025	154.43	148.71	148.80	154.31	2,910,637.00
24.01.2025	155.72	151.18	153.87	151.61	4,304,632.00
27.01.2025	154.85	150.90	153.11	152.60	1,756,321.00
28.01.2025	153.05	149.20	152.60	150.64	2,204,662.00
29.01.2025	153.09	150.07	150.50	151.39	1,682,800.00
30.01.2025	155.04	148.35	154.82	149.96	1,985,000.00
31.01.2025	150.18	145.23	150.18	145.71	2,720,874.00
03.02.2025	146.74	143.11	145.15	146.74	530,756.00
04.02.2025	157.45	145.00	147.02	156.91	5,832,450.00
05.02.2025	158.48	154.76	155.81	157.72	1,634,713.00
06.02.2025	158.99	150.79	158.00	151.93	2,388,986.00
07.02.2025	152.68	150.03	152.60	150.12	2,287,244.00
10.02.2025	155.67	151.40	151.68	153.78	2,220,822.00
11.02.2025	157.03	152.14	155.27	155.30	3,190,721.00
12.02.2025	155.11	149.15	154.04	149.21	1,944,059.00
13.02.2025	156.11	146.88	149.00	154.97	1,984,155.00
14.02.2025	158.45	154.57	154.57	156.06	2,411,843.00
18.02.2025	160.45	155.95	156.15	159.03	2,858,119.00
19.02.2025	159.47	156.33	157.75	156.64	2,189,382.00
20.02.2025	159.04	155.00	156.15	158.27	2,302,886.00
21.02.2025	158.38	153.49	157.32	153.74	1,878,969.00
24.02.2025	154.89	150.59	153.74	152.70	3,241,237.00
25.02.2025	154.66	149.31	153.13	150.59	2,327,452.00
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

צרו איתנו קשר *5988