Marathon Petroleum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 174.00 | 176.00 | 173.17 | 175.28 | 167.68 | 3,139 |
| 2024-08-12 | 177.10 | 178.15 | 175.21 | 175.73 | 168.12 | 529 |
| 2024-08-09 | 174.01 | 176.35 | 173.33 | 175.39 | 167.79 | 4,453 |
| 2024-08-08 | 170.61 | 174.78 | 169.77 | 174.32 | 166.77 | 944 |
| 2024-08-07 | 173.39 | 173.52 | 168.64 | 170.21 | 162.84 | 2,796 |
| 2024-08-06 | 164.02 | 173.62 | 164.00 | 171.38 | 163.96 | 3,957 |
| 2024-08-05 | 159.00 | 162.03 | 156.94 | 162.03 | 155.02 | 2,413 |
| 2024-08-02 | 171.78 | 171.78 | 164.11 | 164.11 | 157.00 | 1,957 |
| 2024-08-01 | 178.37 | 179.54 | 172.23 | 172.23 | 164.77 | 830 |
| 2024-07-31 | 178.28 | 182.84 | 177.17 | 178.31 | 170.59 | 6,606 |
| 2024-07-30 | 173.00 | 178.59 | 171.96 | 178.59 | 170.85 | 1,705 |
| 2024-07-29 | 172.55 | 174.04 | 169.76 | 171.68 | 164.24 | 49,285 |
| 2024-07-26 | 172.45 | 173.03 | 170.42 | 172.43 | 164.96 | 575 |
| 2024-07-25 | 168.11 | 171.33 | 165.89 | 171.13 | 163.72 | 958 |
| 2024-07-24 | 163.97 | 167.54 | 163.85 | 166.59 | 159.38 | 182,529 |
| 2024-07-23 | 165.90 | 165.90 | 164.14 | 164.67 | 157.53 | 234 |
| 2024-07-22 | 165.79 | 166.04 | 164.54 | 166.04 | 158.85 | 288 |
| 2024-07-19 | 165.70 | 166.47 | 164.09 | 166.15 | 158.95 | 733 |
| 2024-07-18 | 167.33 | 168.10 | 165.54 | 166.22 | 159.02 | 189 |
| 2024-07-17 | 168.12 | 172.39 | 164.60 | 164.60 | 157.47 | 3,547 |
| 2024-07-16 | 166.27 | 167.57 | 163.68 | 167.10 | 159.86 | 1,150 |
| 2024-07-15 | 167.00 | 168.51 | 166.32 | 166.60 | 159.38 | 1,490 |
| 2024-07-12 | 165.00 | 165.47 | 162.42 | 165.47 | 158.30 | 991 |
| 2024-07-11 | 161.47 | 165.92 | 160.60 | 163.99 | 156.89 | 1,749 |
| 2024-07-10 | 164.49 | 164.49 | 161.50 | 162.21 | 155.18 | 1,866 |
| 2024-07-09 | 167.26 | 167.26 | 163.52 | 164.95 | 157.81 | 1,125 |
| 2024-07-08 | 169.34 | 171.21 | 166.82 | 168.33 | 161.04 | 271 |
| 2024-07-05 | 174.13 | 174.13 | 169.90 | 169.90 | 162.54 | 1,178 |
| 2024-07-03 | 174.14 | 174.14 | 171.84 | 173.84 | 166.31 | 6,790 |
| 2024-07-02 | 177.10 | 177.92 | 173.88 | 173.88 | 166.34 | 1,021 |
| 2024-07-01 | 175.00 | 175.65 | 171.92 | 174.86 | 167.29 | 928 |
| 2024-06-28 | 173.76 | 175.16 | 172.60 | 173.88 | 166.35 | 2,020 |
| 2024-06-27 | 175.97 | 177.26 | 173.31 | 173.31 | 165.80 | 1,351 |
| 2024-06-26 | 175.89 | 176.15 | 172.85 | 174.38 | 166.83 | 1,318 |
| 2024-06-25 | 173.77 | 174.35 | 171.85 | 173.96 | 166.43 | 794 |
| 2024-06-24 | 172.67 | 174.48 | 172.67 | 173.54 | 166.02 | 183,732 |
| 2024-06-21 | 173.74 | 177.49 | 173.21 | 173.24 | 165.74 | 1,540 |
| 2024-06-20 | 172.06 | 177.18 | 172.06 | 176.36 | 168.72 | 2,032 |
| 2024-06-18 | 173.25 | 175.33 | 171.80 | 171.80 | 164.36 | 2,548 |
| 2024-06-17 | 169.16 | 172.00 | 169.16 | 172.00 | 164.55 | 592 |
| 2024-06-14 | 169.49 | 169.85 | 169.04 | 169.10 | 161.78 | 244 |
| 2024-06-13 | 172.10 | 172.10 | 167.97 | 171.12 | 163.71 | 1,346 |
| 2024-06-12 | 174.46 | 176.96 | 168.17 | 169.11 | 161.79 | 9,008 |
| 2024-06-11 | 173.98 | 174.91 | 171.27 | 174.03 | 166.49 | 995 |
| 2024-06-10 | 174.32 | 175.79 | 172.89 | 175.70 | 168.09 | 256 |
| 2024-06-07 | 175.43 | 178.22 | 174.20 | 176.70 | 169.05 | 266 |
| 2024-06-06 | 173.47 | 176.63 | 173.25 | 174.74 | 167.17 | 307 |
| 2024-06-05 | 175.83 | 176.68 | 173.96 | 174.14 | 166.60 | 606 |
| 2024-06-04 | 174.75 | 175.90 | 171.89 | 174.46 | 166.90 | 221,289 |
| 2024-06-03 | 176.47 | 176.47 | 172.95 | 173.65 | 166.13 | 315 |
| 2024-05-31 | 172.47 | 177.26 | 172.03 | 177.26 | 169.58 | 1,717 |
| 2024-05-30 | 172.60 | 174.96 | 171.50 | 171.68 | 164.25 | 1,671 |
| 2024-05-29 | 177.15 | 178.70 | 172.84 | 173.20 | 165.70 | 1,516 |
| 2024-05-28 | 179.25 | 180.72 | 177.80 | 179.19 | 171.42 | 221,347 |
| 2024-05-24 | 178.39 | 178.74 | 176.27 | 176.44 | 168.80 | 2,248 |
| 2024-05-23 | 177.93 | 177.93 | 175.73 | 176.42 | 168.78 | 1,037 |
| 2024-05-22 | 176.10 | 177.89 | 174.50 | 176.50 | 168.86 | 591 |
| 2024-05-21 | 175.50 | 178.62 | 175.50 | 176.73 | 169.08 | 697 |
| 2024-05-20 | 178.91 | 180.19 | 175.48 | 175.72 | 168.11 | 523 |
| 2024-05-17 | 175.36 | 179.97 | 175.36 | 179.67 | 171.89 | 350 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 1.0000 USD |
| 2026-05-19 | 1.0000 USD |
| 2026-02-17 | 1.0000 USD |
| 2025-11-18 | 1.0000 USD |
| 2025-08-19 | 0.9100 USD |
| 2025-05-20 | 0.9100 USD |
| 2025-02-18 | 0.9100 USD |
| 2024-11-20 | 0.9100 USD |
| 2024-08-21 | 0.8250 USD |
| 2024-05-15 | 0.8250 USD |
| 2024-02-20 | 0.8250 USD |
| 2023-11-15 | 0.8250 USD |
| 2023-08-15 | 0.7500 USD |
| 2023-05-16 | 0.7500 USD |
| 2023-02-15 | 0.7500 USD |
| 2022-11-15 | 0.7500 USD |
| 2022-08-16 | 0.5800 USD |
| 2022-05-17 | 0.5800 USD |
| 2022-02-15 | 0.5800 USD |
| 2021-11-16 | 0.5800 USD |
| 2021-08-17 | 0.5800 USD |
| 2021-05-18 | 0.5800 USD |
| 2021-02-16 | 0.5800 USD |
| 2020-11-17 | 0.5800 USD |
| 2020-08-18 | 0.5800 USD |
| 2020-05-19 | 0.5800 USD |
| 2020-02-18 | 0.5800 USD |
| 2019-11-19 | 0.5300 USD |
| 2019-08-20 | 0.5300 USD |
| 2019-05-15 | 0.5300 USD |
| 2019-02-19 | 0.5300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.