Marathon Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 501.33 | 501.33 | 501.33 | 501.33 | 12.405 | 0 |
| 2022-09-16 | 501.33 | 501.33 | 501.33 | 501.33 | 12.405 | 0 |
| 2022-09-15 | 501.33 | 501.33 | 501.33 | 501.33 | 12.405 | 800 |
| 2022-09-14 | 513.24 | 513.24 | 513.24 | 513.24 | 12.700 | 0 |
| 2022-09-13 | 513.24 | 513.24 | 513.24 | 513.24 | 12.700 | 592 |
| 2022-09-12 | 514.18 | 514.18 | 514.18 | 514.18 | 12.723 | 0 |
| 2022-09-09 | 514.18 | 514.18 | 514.18 | 514.18 | 12.723 | 0 |
| 2022-09-08 | 514.18 | 514.18 | 514.18 | 514.18 | 12.723 | 0 |
| 2022-09-06 | 514.18 | 514.18 | 514.18 | 514.18 | 12.723 | 16 |
| 2022-09-05 | 526.70 | 526.70 | 526.70 | 526.70 | 13.033 | 0 |
| 2022-09-02 | 526.70 | 526.70 | 526.70 | 526.70 | 13.033 | 0 |
| 2022-09-01 | 526.70 | 526.70 | 526.70 | 526.70 | 13.033 | 0 |
| 2022-08-31 | 516.36 | 533.52 | 516.36 | 526.70 | 13.033 | 21,040 |
| 2022-08-30 | 530.92 | 530.92 | 530.92 | 530.92 | 13.137 | 0 |
| 2022-08-29 | 530.92 | 530.92 | 530.92 | 530.92 | 13.137 | 32 |
| 2022-08-26 | 536.00 | 536.00 | 536.00 | 536.00 | 13.263 | 800 |
| 2022-08-25 | 529.09 | 529.09 | 529.09 | 529.09 | 13.092 | 0 |
| 2022-08-24 | 530.84 | 530.84 | 529.09 | 529.09 | 13.092 | 12,800 |
| 2022-08-23 | 523.00 | 523.00 | 523.00 | 523.00 | 12.941 | 0 |
| 2022-08-22 | 523.00 | 523.00 | 523.00 | 523.00 | 12.941 | 0 |
| 2022-08-19 | 523.00 | 523.00 | 523.00 | 523.00 | 12.941 | 0 |
| 2022-08-18 | 523.00 | 523.00 | 523.00 | 523.00 | 12.941 | 640 |
| 2022-08-17 | 496.95 | 496.95 | 496.95 | 496.95 | 12.297 | 0 |
| 2022-08-16 | 496.95 | 496.95 | 496.95 | 496.95 | 12.297 | 0 |
| 2022-08-15 | 496.95 | 496.95 | 496.95 | 496.95 | 11.107 | 0 |
| 2022-08-12 | 496.95 | 496.95 | 496.95 | 496.95 | 10.381 | 16 |
| 2022-08-11 | 470.88 | 470.88 | 470.88 | 470.88 | 9.836 | 0 |
| 2022-08-10 | 470.88 | 470.88 | 470.88 | 470.88 | 9.836 | 16 |
| 2022-08-09 | 477.94 | 478.52 | 477.94 | 478.52 | 9.996 | 64 |
| 2022-08-08 | 463.42 | 463.42 | 463.42 | 463.42 | 9.680 | 16 |
| 2022-08-05 | 475.00 | 476.00 | 475.00 | 476.00 | 9.943 | 512 |
| 2022-08-04 | 495.00 | 495.00 | 495.00 | 495.00 | 10.340 | 0 |
| 2022-08-03 | 494.17 | 495.00 | 494.17 | 495.00 | 10.340 | 320 |
| 2022-08-02 | 483.29 | 494.17 | 480.81 | 494.17 | 10.323 | 2,576 |
| 2022-08-01 | 458.73 | 469.06 | 455.90 | 469.06 | 9.798 | 4,224 |
| 2022-07-29 | 472.59 | 475.18 | 471.04 | 471.96 | 9.859 | 1,056 |
| 2022-07-28 | 464.83 | 468.12 | 457.31 | 460.60 | 9.622 | 4,768 |
| 2022-07-27 | 468.12 | 472.35 | 464.90 | 470.00 | 9.818 | 816 |
| 2022-07-26 | 471.84 | 471.84 | 468.00 | 469.44 | 9.806 | 672 |
| 2022-07-25 | 487.20 | 487.20 | 487.20 | 487.20 | 10.177 | 0 |
| 2022-07-22 | 487.20 | 487.20 | 487.20 | 487.20 | 10.177 | 0 |
| 2022-07-21 | 487.20 | 487.20 | 487.20 | 487.20 | 10.177 | 0 |
| 2022-07-20 | 482.88 | 488.16 | 478.50 | 487.20 | 10.177 | 3,392 |
| 2022-07-19 | 468.28 | 468.28 | 468.28 | 468.28 | 9.782 | 16 |
| 2022-07-18 | 464.24 | 466.90 | 463.68 | 463.68 | 9.686 | 256 |
| 2022-07-15 | 453.20 | 457.60 | 451.88 | 455.84 | 9.522 | 1,072 |
| 2022-07-14 | 435.50 | 435.50 | 425.48 | 433.84 | 9.063 | 1,952 |
| 2022-07-13 | 441.00 | 446.60 | 436.50 | 441.90 | 9.231 | 11,440 |
| 2022-07-12 | 447.00 | 447.00 | 447.00 | 447.00 | 9.337 | 0 |
| 2022-07-11 | 442.64 | 447.00 | 439.12 | 447.00 | 9.337 | 6,320 |
| 2022-07-08 | 446.85 | 446.85 | 446.85 | 446.85 | 9.334 | 80 |
| 2022-07-07 | 443.76 | 448.00 | 443.76 | 448.00 | 9.358 | 9,024 |
| 2022-07-06 | 430.00 | 431.64 | 426.36 | 429.90 | 8.980 | 2,160 |
| 2022-07-05 | 466.00 | 466.00 | 466.00 | 466.00 | 9.734 | 0 |
| 2022-07-04 | 466.00 | 466.00 | 466.00 | 466.00 | 9.734 | 0 |
| 2022-07-01 | 466.00 | 466.00 | 466.00 | 466.00 | 9.734 | 0 |
| 2022-06-30 | 466.00 | 466.00 | 466.00 | 466.00 | 9.734 | 0 |
| 2022-06-29 | 466.00 | 466.00 | 466.00 | 466.00 | 9.734 | 0 |
| 2022-06-28 | 465.92 | 466.00 | 465.92 | 466.00 | 9.734 | 640 |
| 2022-06-27 | 452.50 | 459.90 | 452.50 | 459.09 | 9.590 | 1,040 |
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.