Marathon Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 446.23 | 455.60 | 446.23 | 452.50 | 9.452 | 1,312 |
| 2022-06-23 | 463.68 | 463.68 | 437.08 | 446.23 | 9.321 | 1,536 |
| 2022-06-22 | 450.00 | 467.00 | 450.00 | 465.32 | 9.720 | 1,904 |
| 2022-06-21 | 463.50 | 476.87 | 463.50 | 472.05 | 9.861 | 1,296 |
| 2022-06-20 | 446.00 | 446.00 | 446.00 | 446.00 | 9.317 | 416 |
| 2022-06-17 | 467.82 | 469.20 | 439.10 | 454.31 | 9.490 | 8,816 |
| 2022-06-15 | 525.23 | 525.23 | 498.20 | 499.79 | 10.440 | 5,344 |
| 2022-06-14 | 543.40 | 543.40 | 523.12 | 528.32 | 11.036 | 4,064 |
| 2022-06-13 | 535.00 | 535.00 | 525.42 | 525.42 | 10.976 | 7,872 |
| 2022-06-10 | 540.65 | 547.80 | 536.80 | 543.95 | 11.363 | 464 |
| 2022-06-09 | 553.00 | 553.00 | 553.00 | 553.00 | 11.552 | 32 |
| 2022-06-08 | 552.76 | 558.25 | 551.65 | 553.85 | 11.569 | 1,728 |
| 2022-06-07 | 542.00 | 552.76 | 542.00 | 552.76 | 11.547 | 5,936 |
| 2022-06-06 | 516.00 | 529.00 | 516.00 | 527.00 | 11.009 | 1,600 |
| 2022-06-03 | 503.50 | 509.50 | 503.50 | 506.76 | 10.586 | 3,792 |
| 2022-06-02 | 495.00 | 501.50 | 493.00 | 500.50 | 10.455 | 2,368 |
| 2022-06-01 | 490.91 | 490.91 | 490.91 | 490.91 | 10.255 | 3,584 |
| 2022-05-31 | 482.71 | 482.71 | 482.71 | 482.71 | 10.083 | 0 |
| 2022-05-30 | 482.71 | 482.71 | 482.71 | 482.71 | 10.083 | 0 |
| 2022-05-27 | 484.58 | 487.86 | 482.71 | 482.71 | 10.083 | 1,232 |
| 2022-05-26 | 477.78 | 477.87 | 475.00 | 477.43 | 9.973 | 224 |
| 2022-05-25 | 476.58 | 476.58 | 476.58 | 476.58 | 9.955 | 480 |
| 2022-05-24 | 469.18 | 469.18 | 469.18 | 469.18 | 9.801 | 0 |
| 2022-05-23 | 469.18 | 469.18 | 469.18 | 469.18 | 9.801 | 0 |
| 2022-05-20 | 467.96 | 469.18 | 467.96 | 469.18 | 9.801 | 1,120 |
| 2022-05-19 | 471.84 | 471.84 | 471.84 | 471.84 | 9.856 | 16 |
| 2022-05-18 | 476.64 | 480.96 | 473.28 | 475.68 | 9.937 | 560 |
| 2022-05-17 | 493.92 | 493.92 | 493.92 | 493.92 | 10.318 | 0 |
| 2022-05-16 | 487.20 | 502.74 | 487.20 | 493.92 | 9.329 | 624 |
| 2022-05-13 | 486.04 | 487.20 | 484.33 | 487.20 | 8.597 | 1,584 |
| 2022-05-12 | 475.00 | 475.00 | 475.00 | 475.00 | 8.382 | 0 |
| 2022-05-11 | 475.00 | 475.00 | 475.00 | 475.00 | 8.382 | 0 |
| 2022-05-10 | 475.00 | 475.00 | 475.00 | 475.00 | 8.382 | 0 |
| 2022-05-09 | 474.81 | 475.00 | 469.91 | 475.00 | 8.382 | 928 |
| 2022-05-06 | 477.52 | 484.10 | 476.58 | 482.22 | 8.510 | 720 |
| 2022-05-05 | 473.80 | 477.05 | 470.47 | 470.47 | 8.302 | 608 |
| 2022-05-04 | 474.72 | 474.72 | 468.28 | 473.80 | 8.361 | 2,432 |
| 2022-05-03 | 441.18 | 441.18 | 441.18 | 441.18 | 7.785 | 0 |
| 2022-05-02 | 441.18 | 441.18 | 441.18 | 441.18 | 7.785 | 0 |
| 2022-04-29 | 441.18 | 441.18 | 441.18 | 441.18 | 7.785 | 0 |
| 2022-04-28 | 441.18 | 441.18 | 441.18 | 441.18 | 7.785 | 80 |
| 2022-04-27 | 433.01 | 433.01 | 432.58 | 432.58 | 7.634 | 1,440 |
| 2022-04-26 | 429.68 | 432.14 | 429.27 | 430.09 | 7.590 | 416 |
| 2022-04-25 | 407.29 | 413.28 | 407.00 | 413.28 | 7.293 | 2,576 |
| 2022-04-22 | 419.84 | 419.84 | 419.84 | 419.84 | 7.409 | 560 |
| 2022-04-20 | 420.00 | 421.50 | 420.00 | 421.50 | 7.438 | 48 |
| 2022-04-19 | 412.80 | 412.80 | 412.80 | 412.80 | 7.285 | 0 |
| 2022-04-18 | 412.80 | 412.80 | 412.80 | 412.80 | 7.285 | 0 |
| 2022-04-14 | 412.80 | 412.80 | 412.80 | 412.80 | 7.285 | 96 |
| 2022-04-13 | 408.36 | 408.36 | 408.36 | 408.36 | 7.206 | 0 |
| 2022-04-12 | 408.36 | 408.36 | 408.36 | 408.36 | 7.206 | 0 |
| 2022-04-11 | 408.36 | 408.36 | 408.36 | 408.36 | 7.206 | 0 |
| 2022-04-08 | 408.77 | 408.77 | 408.36 | 408.36 | 7.206 | 1,200 |
| 2022-04-07 | 394.00 | 394.00 | 394.00 | 394.00 | 6.953 | 0 |
| 2022-04-06 | 394.00 | 394.00 | 394.00 | 394.00 | 6.953 | 0 |
| 2022-04-05 | 394.00 | 394.00 | 394.00 | 394.00 | 6.953 | 0 |
| 2022-04-04 | 394.00 | 394.00 | 394.00 | 394.00 | 6.953 | 1,120 |
| 2022-04-01 | 410.81 | 410.81 | 410.81 | 410.81 | 7.249 | 0 |
| 2022-03-31 | 410.41 | 412.04 | 410.41 | 410.81 | 7.249 | 1,280 |
| 2022-03-30 | 404.80 | 405.20 | 404.80 | 405.20 | 7.150 | 5,584 |
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.