Marathon Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 676.10 | 676.10 | 676.10 | 676.10 | 19.236 | 0 |
| 2023-03-10 | 676.10 | 676.10 | 676.10 | 676.10 | 19.236 | 0 |
| 2023-03-09 | 676.10 | 676.10 | 676.10 | 676.10 | 19.236 | 800 |
| 2023-03-08 | 670.48 | 670.48 | 647.36 | 647.36 | 18.418 | 928 |
| 2023-03-07 | 677.28 | 677.28 | 677.28 | 677.28 | 19.269 | 112 |
| 2023-03-06 | 698.14 | 698.14 | 698.14 | 698.14 | 19.863 | 0 |
| 2023-03-03 | 673.79 | 698.14 | 673.79 | 698.14 | 19.863 | 1,584 |
| 2023-03-02 | 663.04 | 663.04 | 663.04 | 663.04 | 18.864 | 0 |
| 2023-03-01 | 663.04 | 663.04 | 663.04 | 663.04 | 18.864 | 0 |
| 2023-02-28 | 663.04 | 663.04 | 663.04 | 663.04 | 18.864 | 0 |
| 2023-02-27 | 663.04 | 663.04 | 663.04 | 663.04 | 18.864 | 848 |
| 2023-02-24 | 663.97 | 663.97 | 663.97 | 663.97 | 18.890 | 0 |
| 2023-02-23 | 663.97 | 663.97 | 663.97 | 663.97 | 18.890 | 0 |
| 2023-02-22 | 663.97 | 663.97 | 663.97 | 663.97 | 18.890 | 0 |
| 2023-02-17 | 663.97 | 663.97 | 663.97 | 663.97 | 18.890 | 0 |
| 2023-02-16 | 660.00 | 667.00 | 660.00 | 663.97 | 18.890 | 1,904 |
| 2023-02-15 | 654.00 | 654.00 | 654.00 | 654.00 | 18.607 | 0 |
| 2023-02-14 | 654.00 | 654.00 | 654.00 | 654.00 | 18.607 | 0 |
| 2023-02-13 | 652.00 | 654.00 | 652.00 | 654.00 | 17.397 | 1,056 |
| 2023-02-10 | 611.00 | 611.00 | 611.00 | 611.00 | 16.253 | 0 |
| 2023-02-09 | 611.00 | 611.00 | 611.00 | 611.00 | 16.253 | 0 |
| 2023-02-08 | 611.00 | 611.00 | 611.00 | 611.00 | 16.253 | 0 |
| 2023-02-07 | 611.00 | 611.00 | 611.00 | 611.00 | 16.253 | 0 |
| 2023-02-06 | 611.00 | 611.00 | 611.00 | 611.00 | 16.253 | 0 |
| 2023-02-03 | 618.00 | 618.00 | 611.00 | 611.00 | 16.253 | 2,352 |
| 2023-02-02 | 661.14 | 661.14 | 661.14 | 661.14 | 17.587 | 0 |
| 2023-02-01 | 661.14 | 661.14 | 661.14 | 661.14 | 17.587 | 0 |
| 2023-01-31 | 661.14 | 661.14 | 661.14 | 661.14 | 17.587 | 864 |
| 2023-01-30 | 687.00 | 687.00 | 687.00 | 687.00 | 18.275 | 0 |
| 2023-01-27 | 687.00 | 687.00 | 687.00 | 687.00 | 18.275 | 64 |
| 2023-01-26 | 665.00 | 665.00 | 665.00 | 665.00 | 17.689 | 0 |
| 2023-01-25 | 665.00 | 665.00 | 665.00 | 665.00 | 17.689 | 320 |
| 2023-01-24 | 664.62 | 664.62 | 664.62 | 664.62 | 17.679 | 16 |
| 2023-01-23 | 638.69 | 638.69 | 638.69 | 638.69 | 16.990 | 0 |
| 2023-01-20 | 638.69 | 638.69 | 638.69 | 638.69 | 16.990 | 0 |
| 2023-01-19 | 638.69 | 638.69 | 638.69 | 638.69 | 16.990 | 0 |
| 2023-01-18 | 638.69 | 638.69 | 638.69 | 638.69 | 16.990 | 0 |
| 2023-01-17 | 636.98 | 638.69 | 636.98 | 638.69 | 16.990 | 3,392 |
| 2023-01-16 | 619.70 | 619.70 | 619.70 | 619.70 | 16.484 | 0 |
| 2023-01-13 | 619.70 | 619.70 | 619.70 | 619.70 | 16.484 | 0 |
| 2023-01-12 | 619.70 | 619.70 | 619.70 | 619.70 | 16.484 | 0 |
| 2023-01-11 | 619.70 | 619.70 | 619.70 | 619.70 | 16.484 | 0 |
| 2023-01-10 | 619.70 | 619.70 | 619.70 | 619.70 | 16.484 | 0 |
| 2023-01-09 | 619.70 | 619.70 | 619.70 | 619.70 | 16.484 | 0 |
| 2023-01-06 | 619.70 | 619.70 | 619.70 | 619.70 | 16.484 | 0 |
| 2023-01-05 | 617.31 | 619.70 | 617.31 | 619.70 | 16.484 | 6,720 |
| 2023-01-04 | 568.00 | 568.00 | 568.00 | 568.00 | 15.109 | 0 |
| 2023-01-03 | 568.00 | 568.00 | 568.00 | 568.00 | 15.109 | 0 |
| 2023-01-02 | 568.00 | 568.00 | 568.00 | 568.00 | 15.109 | 0 |
| 2022-12-29 | 568.00 | 568.00 | 568.00 | 568.00 | 15.109 | 0 |
| 2022-12-28 | 568.00 | 568.00 | 568.00 | 568.00 | 15.109 | 0 |
| 2022-12-27 | 568.00 | 568.00 | 568.00 | 568.00 | 15.109 | 0 |
| 2022-12-26 | 568.00 | 568.00 | 568.00 | 568.00 | 15.109 | 0 |
| 2022-12-23 | 568.00 | 568.00 | 568.00 | 568.00 | 15.109 | 0 |
| 2022-12-22 | 568.00 | 568.00 | 568.00 | 568.00 | 15.109 | 0 |
| 2022-12-21 | 568.00 | 568.00 | 568.00 | 568.00 | 15.109 | 0 |
| 2022-12-20 | 568.00 | 568.00 | 568.00 | 568.00 | 15.109 | 0 |
| 2022-12-19 | 568.00 | 568.00 | 568.00 | 568.00 | 15.109 | 0 |
| 2022-12-16 | 568.00 | 568.00 | 568.00 | 568.00 | 15.109 | 0 |
| 2022-12-15 | 568.00 | 568.00 | 568.00 | 568.00 | 15.109 | 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.