Marathon Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 390.39 | 390.39 | 390.39 | 390.39 | 6.889 | 0 |
| 2022-03-28 | 390.39 | 390.39 | 390.39 | 390.39 | 6.889 | 432 |
| 2022-03-25 | 390.77 | 390.77 | 390.77 | 390.77 | 6.896 | 0 |
| 2022-03-24 | 390.77 | 390.77 | 390.77 | 390.77 | 6.896 | 0 |
| 2022-03-23 | 390.78 | 390.78 | 390.77 | 390.77 | 6.896 | 7,040 |
| 2022-03-22 | 397.02 | 397.02 | 397.02 | 397.02 | 7.006 | 0 |
| 2022-03-21 | 395.00 | 397.41 | 395.00 | 397.02 | 7.006 | 960 |
| 2022-03-18 | 381.90 | 381.90 | 381.90 | 381.90 | 6.739 | 0 |
| 2022-03-17 | 381.90 | 381.90 | 381.90 | 381.90 | 6.739 | 0 |
| 2022-03-16 | 386.46 | 389.76 | 381.14 | 381.90 | 6.739 | 528 |
| 2022-03-15 | 383.76 | 388.05 | 376.68 | 383.37 | 6.765 | 2,784 |
| 2022-03-14 | 394.40 | 395.60 | 388.40 | 388.40 | 6.854 | 1,312 |
| 2022-03-11 | 377.64 | 377.64 | 377.64 | 377.64 | 6.664 | 0 |
| 2022-03-10 | 377.64 | 377.64 | 377.64 | 377.64 | 6.664 | 0 |
| 2022-03-09 | 376.35 | 377.64 | 376.35 | 377.64 | 6.664 | 176 |
| 2022-03-08 | 376.35 | 376.35 | 376.35 | 376.35 | 6.641 | 0 |
| 2022-03-07 | 376.74 | 376.74 | 376.35 | 376.35 | 6.641 | 480 |
| 2022-03-04 | 390.00 | 390.00 | 390.00 | 390.00 | 6.882 | 0 |
| 2022-03-03 | 390.00 | 390.00 | 390.00 | 390.00 | 6.882 | 32 |
| 2022-03-02 | 395.07 | 395.46 | 394.00 | 394.00 | 6.953 | 256 |
| 2022-02-25 | 394.06 | 394.06 | 393.68 | 393.68 | 6.947 | 2,560 |
| 2022-02-24 | 380.00 | 380.00 | 380.00 | 380.00 | 6.706 | 400 |
| 2022-02-23 | 380.38 | 380.38 | 380.00 | 380.00 | 6.706 | 2,000 |
| 2022-02-22 | 384.00 | 384.00 | 384.00 | 384.00 | 6.776 | 16 |
| 2022-02-21 | 400.00 | 400.00 | 400.00 | 400.00 | 7.059 | 0 |
| 2022-02-18 | 400.00 | 400.00 | 400.00 | 400.00 | 7.059 | 0 |
| 2022-02-17 | 400.00 | 400.00 | 400.00 | 400.00 | 7.059 | 160 |
| 2022-02-16 | 405.08 | 405.08 | 405.08 | 405.08 | 7.148 | 0 |
| 2022-02-15 | 359.70 | 405.08 | 359.70 | 405.08 | 7.148 | 784 |
| 2022-02-14 | 418.26 | 418.26 | 418.26 | 418.26 | 6.558 | 0 |
| 2022-02-11 | 418.26 | 418.26 | 418.26 | 418.26 | 6.064 | 32 |
| 2022-02-10 | 421.13 | 421.13 | 421.13 | 421.13 | 6.106 | 16 |
| 2022-02-09 | 413.28 | 413.28 | 413.28 | 413.28 | 5.992 | 0 |
| 2022-02-08 | 417.90 | 417.90 | 413.28 | 413.28 | 5.992 | 336 |
| 2022-02-07 | 407.54 | 407.54 | 407.54 | 407.54 | 5.909 | 0 |
| 2022-02-04 | 407.54 | 407.54 | 407.54 | 407.54 | 5.909 | 0 |
| 2022-02-03 | 407.95 | 407.95 | 407.54 | 407.54 | 5.909 | 1,936 |
| 2022-02-02 | 388.36 | 388.36 | 388.36 | 388.36 | 5.631 | 0 |
| 2022-02-01 | 390.64 | 390.64 | 388.36 | 388.36 | 5.631 | 96 |
| 2022-01-31 | 387.53 | 387.53 | 387.53 | 387.53 | 5.619 | 0 |
| 2022-01-28 | 387.53 | 387.53 | 387.53 | 387.53 | 5.619 | 48 |
| 2022-01-27 | 387.30 | 391.17 | 384.15 | 385.32 | 5.587 | 496 |
| 2022-01-26 | 388.83 | 388.83 | 388.83 | 388.83 | 5.637 | 0 |
| 2022-01-25 | 388.83 | 388.83 | 388.05 | 388.83 | 5.637 | 352 |
| 2022-01-24 | 378.69 | 381.05 | 378.30 | 381.05 | 5.525 | 1,344 |
| 2022-01-21 | 400.00 | 400.00 | 400.00 | 400.00 | 5.799 | 0 |
| 2022-01-20 | 395.62 | 400.00 | 395.62 | 400.00 | 5.799 | 32 |
| 2022-01-19 | 414.25 | 414.25 | 402.78 | 402.78 | 5.840 | 13,424 |
| 2022-01-18 | 408.80 | 408.80 | 408.80 | 408.80 | 5.927 | 0 |
| 2022-01-17 | 408.80 | 408.80 | 408.80 | 408.80 | 5.927 | 0 |
| 2022-01-14 | 407.69 | 408.80 | 407.69 | 408.80 | 5.927 | 96 |
| 2022-01-13 | 406.05 | 407.64 | 406.05 | 406.05 | 5.887 | 2,080 |
| 2022-01-12 | 398.35 | 398.35 | 398.35 | 398.35 | 5.775 | 0 |
| 2022-01-11 | 398.35 | 398.35 | 398.35 | 398.35 | 5.775 | 16 |
| 2022-01-10 | 400.40 | 400.80 | 400.40 | 400.80 | 5.811 | 256 |
| 2022-01-07 | 396.83 | 396.83 | 396.83 | 396.83 | 5.753 | 0 |
| 2022-01-06 | 396.83 | 396.83 | 396.83 | 396.83 | 5.753 | 1,552 |
| 2022-01-05 | 364.88 | 364.88 | 364.88 | 364.88 | 5.290 | 0 |
| 2022-01-04 | 364.88 | 364.88 | 364.88 | 364.88 | 5.290 | 0 |
| 2022-01-03 | 364.88 | 364.88 | 364.88 | 364.88 | 5.290 | 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.