Marathon Petroleum Corporation (0JYA.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:40PM BST. Market open.
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 0.00 | 0.00 | 0.00 | 174.74 | 174.74 | - |
| 05 June 2024 | 175.83 | 176.68 | 173.96 | 174.14 | 174.14 | 606 |
| 04 June 2024 | 174.75 | 175.90 | 171.89 | 174.46 | 174.46 | 221,289 |
| 03 June 2024 | 176.46 | 176.46 | 172.95 | 173.65 | 173.65 | 315 |
| 31 May 2024 | 172.47 | 177.26 | 172.03 | 177.26 | 177.26 | 1,717 |
| 30 May 2024 | 172.60 | 174.96 | 171.50 | 171.68 | 171.68 | 1,671 |
| 29 May 2024 | 177.15 | 178.70 | 172.84 | 173.20 | 173.20 | 1,516 |
| 28 May 2024 | 179.24 | 180.72 | 177.94 | 179.52 | 179.52 | 324 |
| 24 May 2024 | 178.39 | 178.74 | 176.27 | 176.44 | 176.44 | 2,248 |
| 23 May 2024 | 177.93 | 177.93 | 175.73 | 176.42 | 176.42 | 1,037 |
| 22 May 2024 | 176.10 | 177.89 | 174.50 | 176.50 | 176.50 | 591 |
| 21 May 2024 | 175.50 | 178.62 | 175.50 | 176.73 | 176.73 | 697 |
| 20 May 2024 | 178.91 | 180.19 | 175.48 | 175.72 | 175.72 | 523 |
| 17 May 2024 | 175.36 | 179.97 | 175.36 | 179.67 | 179.67 | 350 |
| 16 May 2024 | 172.73 | 175.51 | 172.02 | 174.17 | 174.17 | 555 |
| 15 May 2024 | 173.16 | 173.45 | 170.28 | 172.52 | 172.52 | 479 |
| 15 May 2024 | 0.825 Dividend | |||||
| 14 May 2024 | 174.73 | 175.33 | 169.29 | 171.88 | 171.06 | 3,330 |
| 13 May 2024 | 179.39 | 180.15 | 177.78 | 178.19 | 177.33 | 874 |
| 10 May 2024 | 184.25 | 184.30 | 178.86 | 178.86 | 178.00 | 1,238 |
| 09 May 2024 | 182.04 | 183.68 | 180.65 | 182.31 | 181.43 | 904 |
| 08 May 2024 | 180.27 | 182.47 | 179.93 | 180.92 | 180.05 | 482 |
| 07 May 2024 | 183.33 | 183.86 | 180.85 | 181.16 | 180.29 | 590 |
| 03 May 2024 | 184.05 | 185.32 | 180.95 | 181.87 | 181.00 | 1,528 |
| 02 May 2024 | 179.55 | 182.61 | 179.18 | 182.09 | 181.21 | 984 |
| 01 May 2024 | 180.40 | 183.79 | 176.91 | 177.46 | 176.60 | 745 |
| 30 Apr 2024 | 193.80 | 196.59 | 185.73 | 186.00 | 185.11 | 8,353 |
| 29 Apr 2024 | 198.00 | 201.25 | 198.00 | 199.88 | 198.92 | 624 |
| 26 Apr 2024 | 198.34 | 198.94 | 196.23 | 196.81 | 195.87 | 350 |
| 25 Apr 2024 | 198.38 | 199.21 | 195.40 | 198.71 | 197.76 | 367 |
| 24 Apr 2024 | 198.30 | 199.29 | 197.30 | 198.37 | 197.42 | 603 |
| 23 Apr 2024 | 198.81 | 199.39 | 194.87 | 198.98 | 198.02 | 443 |
| 22 Apr 2024 | 196.38 | 199.11 | 194.46 | 199.11 | 198.15 | 120,620 |
| 19 Apr 2024 | 195.96 | 198.46 | 195.28 | 196.31 | 195.37 | 860 |
| 18 Apr 2024 | 203.06 | 203.12 | 193.75 | 193.75 | 192.82 | 6,441 |
| 17 Apr 2024 | 204.16 | 205.42 | 201.31 | 202.74 | 201.77 | 1,212 |
| 16 Apr 2024 | 207.45 | 207.99 | 201.69 | 203.21 | 202.23 | 120,123 |
| 15 Apr 2024 | 210.45 | 210.95 | 206.48 | 206.75 | 205.76 | 2,206 |
| 12 Apr 2024 | 213.76 | 213.80 | 209.14 | 209.83 | 208.82 | 3,852 |
| 11 Apr 2024 | 212.85 | 213.32 | 209.23 | 211.66 | 210.64 | 2,438 |
| 10 Apr 2024 | 211.94 | 214.96 | 211.19 | 212.46 | 211.44 | 2,567 |
| 09 Apr 2024 | 216.98 | 218.28 | 210.08 | 210.71 | 209.70 | 6,405 |
| 08 Apr 2024 | 218.84 | 219.62 | 216.68 | 218.19 | 217.14 | 3,354 |
| 05 Apr 2024 | 219.57 | 221.11 | 217.70 | 220.59 | 219.53 | 1,516 |
| 04 Apr 2024 | 217.26 | 218.68 | 216.65 | 216.96 | 215.92 | 15,966 |
| 03 Apr 2024 | 211.88 | 218.39 | 211.75 | 218.39 | 217.34 | 13,016 |
| 02 Apr 2024 | 205.65 | 208.84 | 205.20 | 208.84 | 207.84 | 5,344 |
| 28 Mar 2024 | 197.75 | 201.30 | 196.16 | 201.26 | 200.29 | 3,862 |
| 27 Mar 2024 | 196.15 | 197.80 | 195.67 | 195.77 | 194.83 | 563 |
| 26 Mar 2024 | 199.38 | 200.80 | 197.11 | 198.97 | 198.01 | 1,762 |
| 25 Mar 2024 | 201.64 | 202.73 | 199.62 | 199.98 | 199.02 | 901 |
| 22 Mar 2024 | 200.00 | 200.27 | 198.34 | 199.84 | 198.88 | 1,231 |
| 21 Mar 2024 | 198.09 | 198.93 | 196.75 | 198.82 | 197.87 | 902 |
| 20 Mar 2024 | 195.52 | 198.23 | 194.74 | 198.23 | 197.27 | 320 |
| 19 Mar 2024 | 193.50 | 196.07 | 193.16 | 195.30 | 194.36 | 1,264 |
| 18 Mar 2024 | 194.83 | 195.36 | 192.43 | 192.87 | 191.94 | 84,753 |
| 15 Mar 2024 | 189.23 | 195.05 | 189.23 | 193.83 | 192.90 | 1,339 |
| 14 Mar 2024 | 190.75 | 192.20 | 187.91 | 188.85 | 187.94 | 1,830 |
| 13 Mar 2024 | 183.85 | 189.31 | 183.28 | 188.68 | 187.77 | 600 |
| 12 Mar 2024 | 179.51 | 182.55 | 178.68 | 181.36 | 180.49 | 737 |
| 11 Mar 2024 | 179.55 | 181.39 | 177.28 | 181.39 | 180.52 | 214,310 |
| 08 Mar 2024 | 178.49 | 180.88 | 178.49 | 179.07 | 178.21 | 9,776 |
| 07 Mar 2024 | 175.66 | 180.04 | 175.66 | 179.55 | 178.69 | 523 |
| 06 Mar 2024 | 176.35 | 177.10 | 173.69 | 175.84 | 175.00 | 1,438 |
| 05 Mar 2024 | 173.25 | 177.96 | 171.27 | 175.36 | 174.52 | 1,298 |
| 04 Mar 2024 | 173.10 | 175.88 | 171.88 | 175.88 | 175.04 | 187 |
| 01 Mar 2024 | 170.99 | 172.05 | 170.82 | 171.65 | 170.83 | 465 |
| 29 Feb 2024 | 164.98 | 169.44 | 164.98 | 169.42 | 168.61 | 97 |
| 28 Feb 2024 | 171.13 | 171.28 | 166.48 | 167.07 | 166.27 | 196,183 |
| 27 Feb 2024 | 173.18 | 173.99 | 171.65 | 171.86 | 171.03 | 283 |
| 26 Feb 2024 | 169.63 | 175.30 | 169.00 | 172.97 | 172.14 | 219 |
| 23 Feb 2024 | 167.22 | 169.50 | 166.69 | 168.66 | 167.85 | 491 |
| 22 Feb 2024 | 165.12 | 167.02 | 164.01 | 167.02 | 166.22 | 819 |
| 21 Feb 2024 | 165.26 | 166.24 | 164.74 | 165.90 | 165.10 | 118 |
| 20 Feb 2024 | 168.71 | 169.20 | 163.63 | 164.14 | 163.35 | 2,813 |
| 20 Feb 2024 | 0.825 Dividend | |||||
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 171.31 | 172.08 | 170.30 | 171.85 | 171.03 | 1,518 |
| 15 Feb 2024 | 169.46 | 172.46 | 168.82 | 171.79 | 170.97 | 603 |
| 14 Feb 2024 | 171.38 | 171.62 | 167.46 | 168.85 | 168.04 | 1,183 |
| 13 Feb 2024 | 168.63 | 170.77 | 166.80 | 169.48 | 168.67 | 3,549 |
| 12 Feb 2024 | 170.66 | 171.56 | 169.34 | 169.58 | 168.77 | 1,361 |
| 09 Feb 2024 | 170.17 | 170.79 | 168.80 | 169.66 | 168.85 | 438 |
| 08 Feb 2024 | 169.04 | 171.39 | 168.44 | 169.79 | 168.98 | 1,802 |
| 07 Feb 2024 | 167.34 | 169.66 | 167.12 | 169.07 | 168.25 | 4,549 |
| 06 Feb 2024 | 170.82 | 173.29 | 168.66 | 168.66 | 167.85 | 598 |
| 05 Feb 2024 | 164.91 | 170.05 | 164.00 | 170.03 | 169.21 | 3,000 |
| 02 Feb 2024 | 167.53 | 168.03 | 164.51 | 168.03 | 167.22 | 981 |
| 01 Feb 2024 | 166.44 | 169.23 | 166.12 | 168.82 | 168.01 | 1,677 |
| 31 Jan 2024 | 169.99 | 171.44 | 163.96 | 165.08 | 164.29 | 1,738 |
| 30 Jan 2024 | 160.23 | 169.06 | 158.06 | 168.75 | 167.94 | 5,531 |
| 29 Jan 2024 | 160.91 | 160.92 | 158.63 | 159.62 | 158.85 | 208 |
| 26 Jan 2024 | 157.31 | 159.61 | 156.48 | 159.61 | 158.84 | 569 |
| 25 Jan 2024 | 156.69 | 157.90 | 154.92 | 156.06 | 155.31 | 2,394 |
| 24 Jan 2024 | 154.89 | 155.19 | 154.16 | 155.01 | 154.27 | 842 |
| 23 Jan 2024 | 153.97 | 154.80 | 152.58 | 153.70 | 152.96 | 314 |
| 22 Jan 2024 | 152.48 | 154.40 | 151.69 | 154.07 | 153.33 | 3,320 |
| 19 Jan 2024 | 152.45 | 152.93 | 152.08 | 152.63 | 151.89 | 534 |
| 18 Jan 2024 | 150.88 | 151.67 | 148.83 | 151.07 | 150.35 | 133 |
| 17 Jan 2024 | 152.10 | 154.63 | 151.73 | 152.58 | 151.85 | 529 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.