Marathon Petroleum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-29 | 122.70 | 124.32 | 122.70 | 124.00 | 114.80 | 66,252 |
| 2022-11-28 | 122.50 | 124.05 | 122.14 | 123.48 | 114.32 | 25,340 |
| 2022-11-25 | 126.24 | 127.35 | 125.84 | 125.84 | 116.51 | 27,547 |
| 2022-11-23 | 124.60 | 126.37 | 124.55 | 125.12 | 115.84 | 142 |
| 2022-11-22 | 122.00 | 126.92 | 120.31 | 126.50 | 117.12 | 12,277 |
| 2022-11-21 | 119.97 | 120.51 | 116.82 | 120.25 | 111.33 | 36,615 |
| 2022-11-18 | 118.69 | 120.53 | 117.98 | 120.23 | 111.31 | 375 |
| 2022-11-17 | 118.19 | 119.37 | 118.19 | 119.37 | 110.52 | 433 |
| 2022-11-16 | 118.23 | 120.23 | 118.23 | 119.18 | 110.34 | 36,233 |
| 2022-11-15 | 120.88 | 121.16 | 119.02 | 119.72 | 110.84 | 88,044 |
| 2022-11-14 | 121.12 | 122.72 | 121.12 | 121.96 | 112.22 | 18,686 |
| 2022-11-11 | 120.75 | 122.59 | 119.95 | 121.39 | 111.70 | 8,456 |
| 2022-11-10 | 118.44 | 118.75 | 116.84 | 117.18 | 107.82 | 15,556 |
| 2022-11-09 | 118.44 | 118.97 | 116.89 | 116.89 | 107.55 | 15,710 |
| 2022-11-08 | 119.43 | 119.43 | 117.43 | 117.43 | 108.05 | 451 |
| 2022-11-07 | 118.18 | 120.09 | 117.87 | 119.83 | 110.26 | 259 |
| 2022-11-04 | 120.40 | 120.65 | 116.49 | 118.07 | 108.64 | 1,051 |
| 2022-11-03 | 114.73 | 118.60 | 113.87 | 118.37 | 108.92 | 9,631 |
| 2022-11-02 | 119.08 | 119.08 | 115.76 | 115.76 | 106.51 | 208 |
| 2022-11-01 | 113.84 | 119.43 | 113.71 | 119.23 | 109.71 | 1,344 |
| 2022-10-31 | 112.22 | 115.01 | 112.22 | 112.48 | 103.50 | 279 |
| 2022-10-28 | 114.60 | 114.60 | 113.31 | 113.57 | 104.50 | 288 |
| 2022-10-27 | 114.75 | 115.40 | 114.03 | 114.22 | 105.10 | 1,867 |
| 2022-10-26 | 112.11 | 113.98 | 110.94 | 113.81 | 104.72 | 239 |
| 2022-10-25 | 110.74 | 110.74 | 109.68 | 110.47 | 101.65 | 14 |
| 2022-10-24 | 111.53 | 111.83 | 110.80 | 111.65 | 102.73 | 832 |
| 2022-10-21 | 109.82 | 110.60 | 108.40 | 110.60 | 101.77 | 2,339 |
| 2022-10-20 | 109.93 | 111.35 | 109.12 | 109.12 | 100.41 | 251 |
| 2022-10-19 | 108.21 | 110.14 | 108.21 | 108.30 | 99.651 | 174 |
| 2022-10-18 | 106.94 | 108.06 | 106.39 | 108.06 | 99.430 | 160 |
| 2022-10-17 | 105.96 | 106.85 | 104.99 | 104.99 | 96.605 | 163 |
| 2022-10-14 | 108.41 | 109.85 | 104.65 | 104.65 | 96.292 | 318 |
| 2022-10-13 | 103.63 | 109.75 | 103.52 | 109.75 | 100.99 | 876 |
| 2022-10-12 | 103.06 | 105.23 | 102.38 | 105.23 | 96.826 | 13,888 |
| 2022-10-11 | 104.00 | 104.77 | 103.05 | 104.00 | 95.693 | 1,383 |
| 2022-10-10 | 107.38 | 108.25 | 105.11 | 105.59 | 97.157 | 1,287 |
| 2022-10-07 | 108.30 | 108.93 | 106.09 | 108.05 | 99.421 | 16,651 |
| 2022-10-06 | 106.92 | 107.78 | 106.77 | 107.78 | 99.173 | 326 |
| 2022-10-05 | 107.27 | 108.03 | 104.93 | 107.88 | 99.265 | 743 |
| 2022-10-04 | 104.50 | 107.37 | 104.50 | 107.37 | 98.795 | 720 |
| 2022-10-03 | 102.41 | 102.41 | 101.26 | 101.43 | 93.328 | 1,015 |
| 2022-09-30 | 98.235 | 100.69 | 98.235 | 100.20 | 92.198 | 187 |
| 2022-09-29 | 99.500 | 99.500 | 98.390 | 98.390 | 90.532 | 433 |
| 2022-09-28 | 93.360 | 98.550 | 93.360 | 98.550 | 90.680 | 724 |
| 2022-09-27 | 92.125 | 93.265 | 89.540 | 89.540 | 82.389 | 15,743 |
| 2022-09-26 | 90.800 | 92.780 | 90.590 | 91.120 | 83.843 | 1,833 |
| 2022-09-23 | 92.710 | 92.710 | 90.220 | 90.991 | 83.724 | 107 |
| 2022-09-22 | 94.670 | 96.437 | 94.670 | 95.870 | 88.214 | 18,196 |
| 2022-09-21 | 97.200 | 99.010 | 95.975 | 95.975 | 88.310 | 11,066 |
| 2022-09-20 | 95.400 | 96.190 | 95.400 | 96.190 | 88.508 | 18 |
| 2022-09-16 | 95.950 | 95.955 | 94.040 | 94.800 | 87.229 | 263 |
| 2022-09-15 | 96.960 | 96.960 | 95.035 | 95.035 | 87.445 | 107 |
| 2022-09-14 | 98.800 | 99.938 | 98.060 | 98.720 | 90.836 | 356 |
| 2022-09-13 | 98.340 | 99.534 | 98.337 | 98.536 | 90.666 | 537 |
| 2022-09-12 | 101.23 | 101.23 | 99.541 | 99.670 | 91.710 | 431 |
| 2022-09-09 | 100.15 | 100.15 | 99.156 | 99.245 | 91.319 | 700 |
| 2022-09-08 | 98.720 | 98.720 | 98.220 | 98.220 | 90.376 | 1 |
| 2022-09-07 | 96.583 | 97.770 | 96.583 | 97.510 | 89.723 | 476 |
| 2022-09-06 | 99.950 | 99.950 | 97.820 | 98.690 | 90.808 | 444 |
| 2022-09-02 | 98.880 | 100.07 | 98.880 | 99.356 | 91.421 | 112 |
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.