Marathon Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 833.32 | 833.32 | 833.32 | 833.32 | 30.513 | 16 |
| 2024-02-28 | 830.00 | 830.00 | 830.00 | 830.00 | 30.392 | 0 |
| 2024-02-27 | 830.00 | 830.00 | 830.00 | 830.00 | 30.392 | 0 |
| 2024-02-26 | 830.00 | 830.00 | 830.00 | 830.00 | 30.392 | 0 |
| 2024-02-23 | 830.00 | 830.00 | 830.00 | 830.00 | 30.392 | 0 |
| 2024-02-22 | 830.00 | 830.00 | 830.00 | 830.00 | 30.392 | 16 |
| 2024-02-21 | 806.58 | 806.58 | 806.58 | 806.58 | 29.534 | 0 |
| 2024-02-20 | 806.56 | 806.58 | 806.56 | 806.58 | 29.534 | 208 |
| 2024-02-19 | 836.64 | 836.64 | 836.64 | 836.64 | 30.635 | 64 |
| 2024-02-16 | 836.64 | 836.64 | 836.64 | 836.64 | 29.006 | 0 |
| 2024-02-15 | 836.64 | 836.64 | 836.64 | 836.64 | 29.006 | 0 |
| 2024-02-14 | 836.64 | 836.64 | 836.64 | 836.64 | 29.006 | 16 |
| 2024-02-09 | 842.46 | 842.46 | 842.46 | 842.46 | 29.208 | 0 |
| 2024-02-08 | 842.46 | 842.46 | 842.46 | 842.46 | 29.208 | 0 |
| 2024-02-07 | 832.47 | 842.46 | 832.47 | 842.46 | 29.208 | 32 |
| 2024-02-06 | 836.64 | 836.64 | 836.64 | 836.64 | 29.006 | 0 |
| 2024-02-05 | 836.64 | 836.64 | 836.64 | 836.64 | 29.006 | 16 |
| 2024-02-02 | 824.10 | 824.10 | 824.10 | 824.10 | 28.572 | 16 |
| 2024-02-01 | 823.28 | 823.28 | 815.00 | 815.00 | 28.256 | 80 |
| 2024-01-31 | 815.64 | 815.64 | 815.64 | 815.64 | 28.278 | 320 |
| 2024-01-30 | 783.12 | 783.12 | 783.12 | 783.12 | 27.151 | 0 |
| 2024-01-29 | 783.12 | 783.12 | 783.12 | 783.12 | 27.151 | 0 |
| 2024-01-26 | 778.44 | 783.12 | 778.44 | 783.12 | 27.151 | 336 |
| 2024-01-25 | 743.25 | 743.25 | 743.25 | 743.25 | 25.768 | 0 |
| 2024-01-24 | 743.25 | 743.25 | 743.25 | 743.25 | 25.768 | 0 |
| 2024-01-23 | 743.25 | 743.25 | 743.25 | 743.25 | 25.768 | 0 |
| 2024-01-22 | 743.25 | 743.25 | 743.25 | 743.25 | 25.768 | 0 |
| 2024-01-19 | 743.25 | 743.25 | 743.25 | 743.25 | 25.768 | 0 |
| 2024-01-18 | 743.25 | 743.25 | 743.25 | 743.25 | 25.768 | 0 |
| 2024-01-17 | 743.25 | 743.25 | 743.25 | 743.25 | 25.768 | 0 |
| 2024-01-16 | 743.25 | 743.25 | 743.25 | 743.25 | 25.768 | 0 |
| 2024-01-15 | 743.25 | 743.25 | 743.25 | 743.25 | 25.768 | 0 |
| 2024-01-12 | 743.25 | 743.25 | 743.25 | 743.25 | 25.768 | 0 |
| 2024-01-11 | 743.25 | 743.25 | 743.25 | 743.25 | 25.768 | 0 |
| 2024-01-10 | 743.25 | 743.25 | 743.25 | 743.25 | 25.768 | 0 |
| 2024-01-09 | 743.25 | 743.25 | 743.25 | 743.25 | 25.768 | 0 |
| 2024-01-08 | 743.25 | 743.25 | 743.25 | 743.25 | 25.768 | 0 |
| 2024-01-05 | 743.25 | 743.25 | 743.25 | 743.25 | 25.768 | 16 |
| 2024-01-04 | 757.88 | 757.88 | 757.88 | 757.88 | 26.276 | 0 |
| 2024-01-03 | 757.88 | 757.88 | 757.88 | 757.88 | 26.276 | 16 |
| 2024-01-02 | 741.68 | 741.68 | 741.68 | 741.68 | 25.714 | 0 |
| 2023-12-28 | 741.68 | 741.68 | 741.68 | 741.68 | 25.714 | 0 |
| 2023-12-27 | 741.68 | 741.68 | 741.68 | 741.68 | 25.714 | 0 |
| 2023-12-26 | 741.68 | 741.68 | 741.68 | 741.68 | 25.714 | 0 |
| 2023-12-22 | 741.68 | 741.68 | 741.68 | 741.68 | 25.714 | 0 |
| 2023-12-21 | 741.68 | 741.68 | 741.68 | 741.68 | 25.714 | 0 |
| 2023-12-20 | 741.68 | 741.68 | 741.68 | 741.68 | 25.714 | 0 |
| 2023-12-19 | 741.68 | 741.68 | 741.68 | 741.68 | 25.714 | 0 |
| 2023-12-18 | 741.68 | 741.68 | 741.68 | 741.68 | 25.714 | 16 |
| 2023-12-15 | 705.06 | 705.06 | 705.06 | 705.06 | 24.444 | 0 |
| 2023-12-14 | 705.06 | 705.06 | 705.06 | 705.06 | 24.444 | 0 |
| 2023-12-13 | 705.06 | 705.06 | 705.06 | 705.06 | 24.444 | 0 |
| 2023-12-12 | 699.35 | 711.42 | 699.35 | 705.06 | 24.444 | 9,600 |
| 2023-12-11 | 701.40 | 701.40 | 701.40 | 701.40 | 24.318 | 0 |
| 2023-12-08 | 700.70 | 706.30 | 699.30 | 701.40 | 24.318 | 2,560 |
| 2023-12-07 | 744.00 | 744.00 | 744.00 | 744.00 | 25.794 | 0 |
| 2023-12-06 | 744.00 | 744.00 | 744.00 | 744.00 | 25.794 | 0 |
| 2023-12-05 | 751.50 | 759.75 | 744.00 | 744.00 | 25.794 | 3,840 |
| 2023-12-04 | 734.08 | 739.26 | 734.08 | 739.26 | 25.630 | 48 |
| 2023-12-01 | 727.08 | 727.08 | 727.08 | 727.08 | 25.208 | 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.