Marathon Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 364.88 | 364.88 | 364.88 | 364.88 | 5.290 | 0 |
| 2021-12-29 | 364.88 | 364.88 | 364.88 | 364.88 | 5.290 | 96 |
| 2021-12-28 | 352.45 | 352.45 | 352.45 | 352.45 | 5.110 | 0 |
| 2021-12-27 | 352.45 | 352.45 | 352.45 | 352.45 | 5.110 | 0 |
| 2021-12-23 | 352.45 | 352.45 | 352.45 | 352.45 | 5.110 | 0 |
| 2021-12-22 | 352.45 | 352.45 | 352.45 | 352.45 | 5.110 | 0 |
| 2021-12-21 | 352.45 | 352.45 | 352.45 | 352.45 | 5.110 | 0 |
| 2021-12-20 | 352.45 | 352.45 | 352.45 | 352.45 | 5.110 | 0 |
| 2021-12-17 | 352.45 | 352.45 | 352.45 | 352.45 | 5.110 | 0 |
| 2021-12-16 | 352.45 | 352.45 | 352.45 | 352.45 | 5.110 | 0 |
| 2021-12-15 | 350.35 | 352.45 | 350.35 | 352.45 | 5.110 | 32 |
| 2021-12-14 | 350.35 | 350.35 | 350.35 | 350.35 | 5.080 | 0 |
| 2021-12-13 | 350.35 | 350.35 | 350.35 | 350.35 | 5.080 | 6,400 |
| 2021-12-10 | 363.96 | 363.96 | 363.96 | 363.96 | 5.277 | 0 |
| 2021-12-09 | 363.96 | 363.96 | 363.96 | 363.96 | 5.277 | 0 |
| 2021-12-08 | 363.96 | 363.96 | 363.96 | 363.96 | 5.277 | 0 |
| 2021-12-07 | 368.62 | 368.62 | 363.96 | 363.96 | 5.277 | 9,232 |
| 2021-12-06 | 340.20 | 340.20 | 340.20 | 340.20 | 4.932 | 0 |
| 2021-12-03 | 340.20 | 340.20 | 340.20 | 340.20 | 4.932 | 0 |
| 2021-12-02 | 340.20 | 340.20 | 340.20 | 340.20 | 4.932 | 0 |
| 2021-12-01 | 340.20 | 340.20 | 340.20 | 340.20 | 4.932 | 0 |
| 2021-11-30 | 340.20 | 340.20 | 340.20 | 340.20 | 4.932 | 9,488 |
| 2021-11-29 | 351.90 | 351.90 | 351.90 | 351.90 | 5.102 | 16 |
| 2021-11-26 | 361.08 | 361.08 | 361.08 | 361.08 | 5.235 | 0 |
| 2021-11-25 | 361.08 | 361.08 | 361.08 | 361.08 | 5.235 | 0 |
| 2021-11-24 | 361.08 | 361.08 | 361.08 | 361.08 | 5.235 | 32 |
| 2021-11-23 | 349.65 | 349.65 | 349.65 | 349.65 | 5.069 | 0 |
| 2021-11-22 | 349.65 | 349.65 | 349.65 | 349.65 | 5.069 | 0 |
| 2021-11-19 | 349.65 | 349.65 | 349.65 | 349.65 | 5.069 | 0 |
| 2021-11-18 | 349.65 | 349.65 | 349.65 | 349.65 | 5.069 | 16 |
| 2021-11-17 | 353.50 | 354.60 | 353.17 | 353.17 | 5.120 | 4,192 |
| 2021-11-16 | 360.69 | 360.69 | 360.69 | 360.69 | 5.229 | 0 |
| 2021-11-12 | 360.69 | 360.69 | 360.69 | 360.69 | 4.471 | 864 |
| 2021-11-11 | 358.20 | 358.20 | 358.20 | 358.20 | 4.002 | 0 |
| 2021-11-10 | 358.20 | 358.20 | 358.20 | 358.20 | 4.002 | 0 |
| 2021-11-09 | 358.20 | 358.20 | 358.20 | 358.20 | 4.002 | 0 |
| 2021-11-08 | 358.20 | 358.20 | 358.20 | 358.20 | 4.002 | 0 |
| 2021-11-05 | 358.20 | 358.20 | 358.20 | 358.20 | 4.002 | 80 |
| 2021-11-04 | 379.99 | 379.99 | 379.99 | 379.99 | 4.245 | 0 |
| 2021-11-03 | 379.99 | 379.99 | 379.99 | 379.99 | 4.245 | 0 |
| 2021-11-01 | 379.99 | 379.99 | 379.99 | 379.99 | 4.245 | 16 |
| 2021-10-29 | 372.40 | 372.40 | 372.40 | 372.40 | 4.161 | 18,608 |
| 2021-10-28 | 375.06 | 375.06 | 375.06 | 375.06 | 4.190 | 0 |
| 2021-10-27 | 375.06 | 375.06 | 375.06 | 375.06 | 4.190 | 33,712 |
| 2021-10-26 | 382.64 | 382.64 | 382.64 | 382.64 | 4.275 | 0 |
| 2021-10-25 | 382.64 | 382.64 | 382.64 | 382.64 | 4.275 | 0 |
| 2021-10-22 | 382.64 | 382.64 | 382.64 | 382.64 | 4.275 | 0 |
| 2021-10-21 | 382.64 | 382.64 | 382.64 | 382.64 | 4.275 | 1,952 |
| 2021-10-20 | 374.81 | 374.81 | 374.81 | 374.81 | 4.187 | 0 |
| 2021-10-19 | 371.48 | 374.81 | 371.48 | 374.81 | 4.187 | 1,968 |
| 2021-10-18 | 364.50 | 364.50 | 364.50 | 364.50 | 4.072 | 0 |
| 2021-10-15 | 367.00 | 367.00 | 364.11 | 364.50 | 4.072 | 8,816 |
| 2021-10-14 | 366.12 | 366.12 | 366.12 | 366.12 | 4.090 | 16 |
← NewerPage 21 of 21 · 1,253 trading days
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.