Marathon Petroleum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 172.73 | 175.51 | 172.02 | 174.17 | 166.63 | 555 |
| 2024-05-15 | 173.16 | 173.45 | 170.28 | 172.14 | 164.68 | 505 |
| 2024-05-14 | 174.73 | 175.33 | 169.29 | 171.88 | 163.65 | 3,330 |
| 2024-05-13 | 179.39 | 180.15 | 177.78 | 178.19 | 169.65 | 874 |
| 2024-05-10 | 184.25 | 184.30 | 178.86 | 178.86 | 170.29 | 1,238 |
| 2024-05-09 | 182.04 | 183.68 | 180.66 | 182.31 | 173.57 | 904 |
| 2024-05-08 | 180.27 | 182.47 | 179.94 | 180.92 | 172.25 | 482 |
| 2024-05-07 | 183.33 | 183.86 | 180.85 | 181.16 | 172.48 | 590 |
| 2024-05-03 | 184.06 | 185.32 | 180.95 | 181.96 | 173.24 | 3,976 |
| 2024-05-02 | 179.55 | 183.31 | 179.18 | 183.20 | 174.42 | 2,319 |
| 2024-05-01 | 180.40 | 183.79 | 176.91 | 177.46 | 168.95 | 745 |
| 2024-04-30 | 193.80 | 196.59 | 184.26 | 186.21 | 177.29 | 8,950 |
| 2024-04-29 | 198.00 | 201.25 | 198.00 | 199.88 | 190.30 | 624 |
| 2024-04-26 | 198.34 | 198.94 | 196.23 | 196.81 | 187.38 | 350 |
| 2024-04-25 | 198.38 | 199.21 | 195.40 | 198.71 | 189.19 | 367 |
| 2024-04-24 | 198.30 | 199.29 | 197.30 | 198.37 | 188.87 | 603 |
| 2024-04-23 | 198.81 | 199.39 | 194.87 | 198.98 | 189.45 | 443 |
| 2024-04-22 | 196.38 | 199.11 | 194.46 | 199.11 | 189.57 | 120,620 |
| 2024-04-19 | 195.96 | 198.47 | 195.28 | 196.31 | 186.91 | 860 |
| 2024-04-18 | 203.06 | 203.12 | 193.75 | 193.75 | 184.47 | 6,441 |
| 2024-04-17 | 204.16 | 205.42 | 201.31 | 202.74 | 193.03 | 1,212 |
| 2024-04-16 | 207.45 | 207.99 | 201.69 | 203.21 | 193.47 | 120,123 |
| 2024-04-15 | 210.45 | 210.95 | 206.48 | 206.75 | 196.84 | 2,206 |
| 2024-04-12 | 213.76 | 213.80 | 209.14 | 209.83 | 199.78 | 3,852 |
| 2024-04-11 | 212.85 | 213.32 | 209.23 | 211.66 | 201.52 | 2,438 |
| 2024-04-10 | 211.94 | 214.96 | 211.19 | 212.46 | 202.28 | 2,567 |
| 2024-04-09 | 216.98 | 218.28 | 210.08 | 210.71 | 200.62 | 6,405 |
| 2024-04-08 | 218.84 | 219.62 | 216.68 | 218.19 | 207.74 | 3,354 |
| 2024-04-05 | 219.57 | 221.11 | 217.70 | 220.59 | 210.02 | 1,516 |
| 2024-04-04 | 217.26 | 218.68 | 216.66 | 216.97 | 206.57 | 15,966 |
| 2024-04-03 | 211.88 | 218.39 | 211.75 | 218.39 | 207.93 | 13,016 |
| 2024-04-02 | 205.65 | 208.84 | 205.20 | 208.84 | 198.84 | 5,344 |
| 2024-03-28 | 197.75 | 201.30 | 196.16 | 201.26 | 191.62 | 3,862 |
| 2024-03-27 | 196.15 | 197.80 | 195.67 | 195.77 | 186.39 | 563 |
| 2024-03-26 | 199.38 | 200.80 | 197.11 | 198.97 | 189.44 | 1,762 |
| 2024-03-25 | 201.64 | 202.73 | 199.62 | 199.98 | 190.40 | 901 |
| 2024-03-22 | 200.00 | 200.27 | 198.34 | 199.84 | 190.27 | 1,231 |
| 2024-03-21 | 198.09 | 198.94 | 196.75 | 198.82 | 189.30 | 902 |
| 2024-03-20 | 195.52 | 198.23 | 194.74 | 198.23 | 188.73 | 320 |
| 2024-03-19 | 193.50 | 196.07 | 193.16 | 195.30 | 185.94 | 1,264 |
| 2024-03-18 | 194.83 | 195.36 | 192.43 | 192.87 | 183.63 | 84,753 |
| 2024-03-15 | 189.23 | 195.05 | 189.23 | 193.93 | 184.64 | 1,368 |
| 2024-03-14 | 190.75 | 192.20 | 187.91 | 188.85 | 179.80 | 1,830 |
| 2024-03-13 | 183.85 | 189.31 | 183.28 | 188.68 | 179.64 | 600 |
| 2024-03-12 | 179.51 | 182.55 | 178.68 | 182.44 | 173.70 | 769 |
| 2024-03-11 | 179.55 | 181.39 | 177.28 | 181.39 | 172.70 | 214,310 |
| 2024-03-08 | 178.49 | 180.88 | 178.49 | 179.07 | 170.49 | 9,776 |
| 2024-03-07 | 175.66 | 180.04 | 175.66 | 179.55 | 170.95 | 523 |
| 2024-03-06 | 176.35 | 177.11 | 173.69 | 175.84 | 167.42 | 1,438 |
| 2024-03-05 | 173.25 | 177.96 | 171.27 | 175.36 | 166.96 | 1,298 |
| 2024-03-04 | 173.10 | 175.88 | 171.88 | 175.88 | 167.46 | 187 |
| 2024-03-01 | 170.99 | 172.05 | 170.82 | 171.65 | 163.43 | 465 |
| 2024-02-29 | 164.98 | 169.44 | 164.98 | 169.42 | 161.30 | 97 |
| 2024-02-28 | 171.13 | 171.28 | 166.48 | 167.07 | 159.07 | 196,183 |
| 2024-02-27 | 173.18 | 174.00 | 171.65 | 171.86 | 163.63 | 283 |
| 2024-02-26 | 169.63 | 175.30 | 169.00 | 172.97 | 164.68 | 219 |
| 2024-02-23 | 167.22 | 169.50 | 166.69 | 168.66 | 160.58 | 491 |
| 2024-02-22 | 165.12 | 167.02 | 164.01 | 167.02 | 159.02 | 819 |
| 2024-02-21 | 165.26 | 166.25 | 164.74 | 165.90 | 157.95 | 118 |
| 2024-02-20 | 168.72 | 169.20 | 163.63 | 164.14 | 156.28 | 2,813 |
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.