Marathon Petroleum Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	106.67	107.48	106.19	107.18	100.49	1,371
2023-05-26	110.27	110.27	107.97	108.82	102.03	1,240
2023-05-25	109.02	109.02	107.85	108.94	102.14	1,699
2023-05-24	111.05	111.05	109.32	110.30	103.41	2,035
2023-05-23	111.18	111.41	109.74	111.10	104.16	721
2023-05-22	110.53	111.34	110.53	111.34	104.39	395
2023-05-19	111.81	112.00	111.22	111.30	104.35	2,474
2023-05-18	109.95	110.53	108.97	110.11	103.23	640
2023-05-17	108.47	111.26	107.45	111.26	104.31	2,050
2023-05-16	109.88	109.88	108.14	108.14	101.39	989
2023-05-15	110.41	111.21	110.26	111.11	103.47	549
2023-05-12	111.06	111.17	110.08	110.08	102.51	21,868
2023-05-11	109.66	111.64	109.25	109.67	102.13	620
2023-05-10	111.50	112.21	110.32	111.63	103.95	9,482
2023-05-09	107.92	111.46	107.72	111.46	103.80	1,447
2023-05-05	107.74	108.37	106.94	107.52	100.13	3,110
2023-05-04	109.54	109.54	104.88	105.59	98.329	4,669
2023-05-03	115.26	115.26	111.00	111.79	104.10	1,289
2023-05-02	121.61	122.00	114.90	116.14	108.16	7,279
2023-04-28	120.49	122.87	119.79	122.64	114.21	899
2023-04-27	122.53	122.53	120.90	121.06	112.74	596
2023-04-26	123.04	123.61	121.79	123.61	115.11	1,659
2023-04-25	125.23	125.27	122.60	122.98	114.52	1,719
2023-04-24	123.31	126.22	123.31	126.14	117.47	1,524
2023-04-21	125.66	125.69	123.30	123.61	115.11	6,149
2023-04-20	125.06	126.28	124.83	125.83	117.18	3,026
2023-04-19	127.94	127.94	124.78	126.16	117.48	3,789
2023-04-18	128.15	129.59	127.68	129.59	120.67	736
2023-04-17	130.21	130.21	128.24	128.63	119.78	1,719
2023-04-14	130.53	131.44	129.90	129.90	120.97	3,830
2023-04-13	129.46	130.38	127.76	129.86	120.93	2,520
2023-04-12	132.12	132.12	130.69	131.08	122.06	6,160
2023-04-11	132.00	133.34	131.70	132.97	123.82	1,899
2023-04-06	132.95	132.95	128.99	129.05	120.18	983
2023-04-05	125.50	130.96	125.50	130.56	121.58	2,422
2023-04-04	134.15	134.28	127.26	127.26	118.51	1,420
2023-04-03	137.63	137.63	133.12	134.92	125.64	3,053
2023-03-31	133.89	134.77	133.44	134.77	125.50	631
2023-03-30	134.51	134.51	133.91	133.95	124.74	801
2023-03-29	133.81	134.51	133.28	133.90	124.69	979
2023-03-28	129.00	132.25	128.75	131.07	122.06	1,026
2023-03-27	126.27	129.56	125.92	129.13	120.25	1,657
2023-03-24	123.69	124.66	121.08	124.66	116.09	1,670
2023-03-23	126.98	129.86	125.79	125.79	117.14	12,180
2023-03-22	128.17	130.23	128.17	129.96	121.03	3,625
2023-03-21	128.97	129.85	126.77	127.89	119.10	2,679
2023-03-20	123.78	126.82	123.70	126.82	118.10	1,422
2023-03-17	125.20	125.38	124.73	124.90	116.31	18,168
2023-03-16	120.52	124.22	120.35	124.17	115.63	1,878
2023-03-15	122.73	123.13	119.94	122.65	114.22	2,669
2023-03-14	126.23	130.54	126.00	126.00	117.34	1,254
2023-03-13	124.89	125.95	122.40	124.54	115.98	1,888
2023-03-10	128.85	131.71	128.77	130.49	121.52	968
2023-03-09	127.87	132.41	127.87	129.95	121.01	39,200
2023-03-08	131.36	131.54	125.97	127.31	118.56	869
2023-03-07	131.69	132.68	129.96	129.96	121.02	2,214
2023-03-06	132.21	132.64	130.66	131.77	122.70	1,615
2023-03-03	129.26	132.34	129.07	132.34	123.24	2,106
2023-03-02	128.99	129.08	128.51	128.82	119.96	880
2023-03-01	123.95	128.06	123.44	128.06	119.26	2,751

← NewerPage 15 of 21 · 1,231 trading daysOlder →

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.