Marathon Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 906.30 | 906.30 | 906.30 | 906.30 | 35.001 | 0 |
| 2024-05-24 | 906.30 | 906.30 | 906.30 | 906.30 | 35.001 | 0 |
| 2024-05-23 | 906.30 | 906.30 | 906.30 | 906.30 | 35.001 | 0 |
| 2024-05-22 | 906.30 | 906.30 | 906.30 | 906.30 | 35.001 | 16 |
| 2024-05-21 | 914.40 | 914.40 | 914.40 | 914.40 | 35.314 | 0 |
| 2024-05-20 | 914.40 | 914.40 | 914.40 | 914.40 | 35.314 | 0 |
| 2024-05-17 | 914.40 | 914.40 | 914.40 | 914.40 | 35.314 | 2,272 |
| 2024-05-16 | 852.68 | 892.62 | 852.68 | 892.62 | 34.473 | 32 |
| 2024-05-15 | 872.97 | 872.97 | 872.97 | 872.97 | 33.714 | 0 |
| 2024-05-14 | 872.97 | 872.97 | 872.97 | 872.97 | 33.714 | 16 |
| 2024-05-13 | 921.20 | 921.20 | 921.20 | 921.20 | 33.731 | 0 |
| 2024-05-10 | 924.51 | 928.72 | 918.38 | 921.20 | 33.731 | 8,000 |
| 2024-05-09 | 924.61 | 924.61 | 924.61 | 924.61 | 33.856 | 0 |
| 2024-05-08 | 924.61 | 924.61 | 924.61 | 924.61 | 33.856 | 16 |
| 2024-05-07 | 932.79 | 932.79 | 932.79 | 932.79 | 34.155 | 0 |
| 2024-05-06 | 932.79 | 932.79 | 932.79 | 932.79 | 34.155 | 0 |
| 2024-05-03 | 932.79 | 932.79 | 932.79 | 932.79 | 34.155 | 0 |
| 2024-05-02 | 932.79 | 932.79 | 932.79 | 932.79 | 34.155 | 16 |
| 2024-04-30 | 1,025.15 | 1,025.15 | 1,025.15 | 1,025.15 | 37.537 | 0 |
| 2024-04-29 | 1,024.14 | 1,032.22 | 1,017.07 | 1,025.15 | 37.537 | 1,616 |
| 2024-04-26 | 1,020.78 | 1,020.78 | 1,020.78 | 1,020.78 | 37.377 | 0 |
| 2024-04-25 | 1,020.78 | 1,020.78 | 1,020.78 | 1,020.78 | 37.377 | 0 |
| 2024-04-24 | 1,020.78 | 1,020.78 | 1,020.78 | 1,020.78 | 37.377 | 0 |
| 2024-04-23 | 1,020.78 | 1,020.78 | 1,020.78 | 1,020.78 | 37.377 | 0 |
| 2024-04-22 | 1,020.78 | 1,020.78 | 1,020.78 | 1,020.78 | 37.377 | 0 |
| 2024-04-19 | 1,020.78 | 1,020.78 | 1,020.78 | 1,020.78 | 37.377 | 0 |
| 2024-04-18 | 1,021.84 | 1,021.84 | 1,020.78 | 1,020.78 | 37.377 | 768 |
| 2024-04-17 | 1,079.63 | 1,079.63 | 1,079.63 | 1,079.63 | 39.532 | 0 |
| 2024-04-16 | 1,079.63 | 1,079.63 | 1,079.63 | 1,079.63 | 39.532 | 0 |
| 2024-04-15 | 1,079.63 | 1,079.63 | 1,079.63 | 1,079.63 | 39.532 | 16 |
| 2024-04-12 | 1,104.45 | 1,104.45 | 1,104.45 | 1,104.45 | 40.441 | 0 |
| 2024-04-11 | 1,104.45 | 1,104.45 | 1,104.45 | 1,104.45 | 40.441 | 0 |
| 2024-04-10 | 1,104.45 | 1,104.45 | 1,104.45 | 1,104.45 | 40.441 | 0 |
| 2024-04-09 | 1,104.45 | 1,104.45 | 1,104.45 | 1,104.45 | 40.441 | 0 |
| 2024-04-08 | 1,104.45 | 1,104.45 | 1,104.45 | 1,104.45 | 40.441 | 2,272 |
| 2024-04-05 | 1,089.72 | 1,089.72 | 1,089.72 | 1,089.72 | 39.902 | 0 |
| 2024-04-04 | 1,090.80 | 1,090.80 | 1,089.72 | 1,089.72 | 39.902 | 768 |
| 2024-04-03 | 1,102.10 | 1,102.10 | 1,102.10 | 1,102.10 | 40.355 | 16 |
| 2024-04-02 | 1,042.32 | 1,042.32 | 1,042.32 | 1,042.32 | 38.166 | 0 |
| 2024-04-01 | 1,042.32 | 1,042.32 | 1,042.32 | 1,042.32 | 38.166 | 320 |
| 2024-03-28 | 989.01 | 989.01 | 989.01 | 989.01 | 36.214 | 0 |
| 2024-03-27 | 989.01 | 989.01 | 989.01 | 989.01 | 36.214 | 0 |
| 2024-03-26 | 989.01 | 989.01 | 989.01 | 989.01 | 36.214 | 16 |
| 2024-03-25 | 997.00 | 997.00 | 997.00 | 997.00 | 36.507 | 32 |
| 2024-03-22 | 982.61 | 982.61 | 982.61 | 982.61 | 35.980 | 0 |
| 2024-03-21 | 982.61 | 982.61 | 982.61 | 982.61 | 35.980 | 0 |
| 2024-03-20 | 982.61 | 982.61 | 982.61 | 982.61 | 35.980 | 0 |
| 2024-03-19 | 982.69 | 985.52 | 979.00 | 982.61 | 35.980 | 8,592 |
| 2024-03-18 | 898.70 | 898.70 | 898.70 | 898.70 | 32.907 | 0 |
| 2024-03-15 | 898.70 | 898.70 | 898.70 | 898.70 | 32.907 | 0 |
| 2024-03-14 | 898.70 | 898.70 | 898.70 | 898.70 | 32.907 | 0 |
| 2024-03-13 | 898.70 | 898.70 | 898.70 | 898.70 | 32.907 | 0 |
| 2024-03-12 | 898.70 | 898.70 | 898.70 | 898.70 | 32.907 | 0 |
| 2024-03-11 | 898.70 | 898.70 | 898.70 | 898.70 | 32.907 | 320 |
| 2024-03-08 | 893.49 | 893.49 | 893.49 | 893.49 | 32.716 | 64 |
| 2024-03-07 | 867.39 | 867.39 | 867.39 | 867.39 | 31.761 | 0 |
| 2024-03-06 | 867.39 | 867.39 | 867.39 | 867.39 | 31.761 | 16 |
| 2024-03-05 | 864.30 | 864.30 | 864.30 | 864.30 | 31.648 | 0 |
| 2024-03-04 | 860.86 | 864.30 | 860.86 | 864.30 | 31.648 | 176 |
| 2024-03-01 | 833.32 | 833.32 | 833.32 | 833.32 | 30.513 | 0 |
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.