Marathon Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 976.60 | 976.60 | 976.60 | 976.60 | 39.766 | 0 |
| 2024-08-19 | 976.60 | 976.60 | 976.60 | 976.60 | 39.766 | 0 |
| 2024-08-16 | 976.60 | 976.60 | 976.60 | 976.60 | 37.716 | 0 |
| 2024-08-15 | 976.60 | 976.60 | 976.60 | 976.60 | 37.716 | 0 |
| 2024-08-14 | 976.60 | 976.60 | 976.60 | 976.60 | 37.716 | 0 |
| 2024-08-13 | 976.60 | 976.60 | 976.60 | 976.60 | 37.716 | 0 |
| 2024-08-12 | 976.60 | 976.60 | 976.60 | 976.60 | 37.716 | 0 |
| 2024-08-09 | 976.60 | 976.60 | 976.60 | 976.60 | 37.716 | 0 |
| 2024-08-08 | 976.60 | 976.60 | 976.60 | 976.60 | 37.716 | 240 |
| 2024-08-07 | 953.51 | 953.51 | 953.51 | 953.51 | 36.824 | 256 |
| 2024-08-06 | 1,000.00 | 1,000.00 | 963.48 | 973.90 | 37.612 | 704 |
| 2024-08-05 | 966.00 | 966.00 | 966.00 | 966.00 | 37.307 | 0 |
| 2024-08-02 | 966.00 | 966.00 | 966.00 | 966.00 | 37.307 | 0 |
| 2024-08-01 | 966.00 | 966.00 | 966.00 | 966.00 | 37.307 | 0 |
| 2024-07-31 | 966.00 | 966.00 | 966.00 | 966.00 | 37.307 | 0 |
| 2024-07-30 | 966.00 | 966.00 | 966.00 | 966.00 | 37.307 | 0 |
| 2024-07-29 | 966.00 | 966.00 | 966.00 | 966.00 | 37.307 | 80 |
| 2024-07-26 | 943.92 | 943.92 | 943.92 | 943.92 | 36.454 | 0 |
| 2024-07-25 | 943.92 | 943.92 | 943.92 | 943.92 | 36.454 | 0 |
| 2024-07-24 | 943.92 | 943.92 | 943.92 | 943.92 | 36.454 | 32 |
| 2024-07-23 | 908.20 | 908.20 | 908.20 | 908.20 | 35.074 | 0 |
| 2024-07-22 | 908.20 | 908.20 | 908.20 | 908.20 | 35.074 | 0 |
| 2024-07-19 | 908.20 | 908.20 | 908.20 | 908.20 | 35.074 | 0 |
| 2024-07-18 | 908.20 | 908.20 | 908.20 | 908.20 | 35.074 | 0 |
| 2024-07-17 | 908.20 | 908.20 | 908.20 | 908.20 | 35.074 | 1,024 |
| 2024-07-16 | 908.20 | 908.20 | 908.20 | 908.20 | 35.074 | 1,024 |
| 2024-07-15 | 912.62 | 912.62 | 912.62 | 912.62 | 35.245 | 16 |
| 2024-07-12 | 901.00 | 901.00 | 899.79 | 899.79 | 34.750 | 320 |
| 2024-07-11 | 916.05 | 916.05 | 916.05 | 916.05 | 35.378 | 0 |
| 2024-07-10 | 916.05 | 916.05 | 916.05 | 916.05 | 35.378 | 0 |
| 2024-07-09 | 916.05 | 916.05 | 916.05 | 916.05 | 35.378 | 0 |
| 2024-07-08 | 916.05 | 916.05 | 916.05 | 916.05 | 35.378 | 32 |
| 2024-07-05 | 963.96 | 963.96 | 963.96 | 963.96 | 37.228 | 0 |
| 2024-07-04 | 963.96 | 963.96 | 963.96 | 963.96 | 37.228 | 0 |
| 2024-07-03 | 968.22 | 968.22 | 963.96 | 963.96 | 37.228 | 5,968 |
| 2024-07-02 | 1,005.84 | 1,005.84 | 997.92 | 997.92 | 38.539 | 272 |
| 2024-07-01 | 982.90 | 982.90 | 982.90 | 982.90 | 37.959 | 5,968 |
| 2024-06-28 | 940.88 | 940.88 | 940.88 | 940.88 | 36.336 | 0 |
| 2024-06-27 | 940.88 | 940.88 | 940.88 | 940.88 | 36.336 | 0 |
| 2024-06-26 | 940.88 | 940.88 | 940.88 | 940.88 | 36.336 | 0 |
| 2024-06-25 | 940.88 | 940.88 | 940.88 | 940.88 | 36.336 | 0 |
| 2024-06-24 | 940.88 | 940.88 | 940.88 | 940.88 | 36.336 | 0 |
| 2024-06-21 | 951.00 | 951.00 | 940.88 | 940.88 | 36.336 | 13,232 |
| 2024-06-20 | 962.20 | 962.20 | 954.21 | 954.21 | 36.851 | 7,648 |
| 2024-06-19 | 933.85 | 934.05 | 933.09 | 934.04 | 36.072 | 4,800 |
| 2024-06-18 | 916.37 | 916.37 | 916.37 | 916.37 | 35.390 | 0 |
| 2024-06-17 | 916.37 | 916.37 | 916.37 | 916.37 | 35.390 | 0 |
| 2024-06-14 | 916.37 | 916.37 | 916.37 | 916.37 | 35.390 | 16 |
| 2024-06-13 | 912.23 | 912.23 | 912.23 | 912.23 | 35.230 | 0 |
| 2024-06-12 | 912.23 | 912.23 | 912.23 | 912.23 | 35.230 | 11,584 |
| 2024-06-11 | 905.46 | 905.46 | 905.46 | 905.46 | 34.969 | 0 |
| 2024-06-10 | 905.46 | 905.46 | 905.46 | 905.46 | 34.969 | 0 |
| 2024-06-07 | 905.46 | 905.46 | 905.46 | 905.46 | 34.969 | 0 |
| 2024-06-06 | 905.46 | 905.46 | 905.46 | 905.46 | 34.969 | 0 |
| 2024-06-05 | 905.46 | 905.46 | 905.46 | 905.46 | 34.969 | 0 |
| 2024-06-04 | 905.46 | 905.46 | 905.46 | 905.46 | 34.969 | 0 |
| 2024-06-03 | 905.46 | 905.46 | 905.46 | 905.46 | 34.969 | 16 |
| 2024-05-31 | 917.10 | 917.10 | 917.10 | 917.10 | 35.418 | 16 |
| 2024-05-29 | 926.44 | 926.44 | 926.44 | 926.44 | 35.779 | 0 |
| 2024-05-28 | 926.44 | 926.44 | 926.44 | 926.44 | 35.779 | 2,784 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 0.1475 USD |
| 2026-05-18 | 55.7067 USD |
| 2026-02-12 | 55.8336 USD |
| 2025-11-17 | 58.6918 USD |
| 2025-08-18 | 53.0333 USD |
| 2025-05-19 | 54.5467 USD |
| 2025-02-17 | 57.4517 USD |
| 2024-11-14 | 59.3971 USD |
| 2024-08-19 | 50.3443 USD |
| 2024-05-14 | 47.7846 USD |
| 2024-02-19 | 44.4730 USD |
| 2023-11-13 | 44.1710 USD |
| 2023-08-14 | 40.1794 USD |
| 2023-05-15 | 39.3901 USD |
| 2023-02-14 | 42.5285 USD |
| 2022-11-14 | 42.7467 USD |
| 2022-08-16 | 48.0592 USD |
| 2022-08-15 | 32.5085 USD |
| 2022-05-17 | 47.3253 USD |
| 2022-05-16 | 32.0117 USD |
| 2022-02-15 | 46.6078 USD |
| 2022-02-14 | 31.5266 USD |
| 2021-11-16 | 52.2938 USD |
| 2021-11-12 | 35.3726 USD |
| 2021-08-17 | 48.4267 USD |
| 2021-08-16 | 32.7568 USD |
| 2021-05-18 | 47.4987 USD |
| 2021-05-17 | 32.1291 USD |
| 2021-02-12 | 51.8520 USD |
| 2021-02-11 | 35.0746 USD |
| 2020-11-17 | 47.0274 USD |
| 2020-11-16 | 63.6203 USD |
| 2020-08-18 | 49.0429 USD |
| 2020-08-17 | 32.8317 USD |
| 2020-05-19 | 45.3912 USD |
| 2020-05-18 | 30.0706 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.