Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	108.78	112.96	108.78	112.78	103.14	1,626
2022-06-06	105.83	110.17	105.83	110.08	100.67	1,607
2022-06-01	102.91	104.42	101.82	103.96	95.073	1,067
2022-05-31	102.25	104.31	102.25	103.42	94.583	4,257
2022-05-27	99.690	102.44	99.690	101.48	92.812	2,253
2022-05-26	99.500	100.24	98.920	99.700	91.181	350
2022-05-25	97.750	99.975	97.750	97.879	89.516	1,265
2022-05-24	96.870	96.870	95.640	96.110	87.898	155
2022-05-23	97.790	98.785	96.535	97.280	88.968	1,370
2022-05-20	95.850	97.358	94.595	95.192	87.059	253
2022-05-19	94.255	96.849	94.250	96.849	88.574	1,458
2022-05-18	97.980	98.110	95.071	95.620	87.450	499
2022-05-17	97.650	97.830	95.990	97.570	89.233	723
2022-05-16	95.500	97.900	95.500	97.330	88.483	9,233
2022-05-13	94.100	96.170	94.100	96.170	87.429	545
2022-05-12	91.900	92.760	90.870	90.870	82.611	454
2022-05-11	93.340	95.250	92.700	92.700	84.274	222
2022-05-10	91.950	94.740	90.910	91.390	83.083	209
2022-05-09	93.430	93.900	91.190	91.190	82.901	1,923
2022-05-06	95.120	95.360	92.990	94.648	86.045	80
2022-05-05	96.080	96.760	92.690	93.940	85.401	1,288
2022-05-04	94.035	94.300	93.130	93.930	85.392	535
2022-05-03	88.650	92.590	88.650	92.330	83.938	162
2022-04-29	90.010	90.010	90.010	90.010	81.829	80
2022-04-28	88.105	88.125	87.140	88.125	80.115	499
2022-04-27	85.710	85.710	85.400	85.400	77.638	1
2022-04-26	85.225	86.810	84.485	86.570	78.701	336
2022-04-25	84.575	84.680	81.780	81.780	74.347	911
2022-04-22	88.304	89.150	87.770	87.980	79.983	91
2022-04-21	91.928	92.970	90.345	90.560	82.329	5,739
2022-04-20	90.500	91.780	90.500	90.948	82.681	718
2022-04-19	89.770	91.108	89.770	90.376	82.161	230
2022-04-14	87.814	88.170	87.814	88.000	80.001	82
2022-04-13	86.670	87.030	86.500	87.030	79.120	684
2022-04-12	86.410	87.180	86.160	86.160	78.329	438
2022-04-11	86.490	86.490	85.235	85.340	77.583	292
2022-04-08	86.710	87.560	85.750	87.280	79.347	311
2022-04-07	85.250	85.250	83.965	84.950	77.229	258
2022-04-06	85.350	85.900	84.304	85.740	77.947	579
2022-04-05	85.710	86.260	85.250	85.250	77.501	241
2022-04-04	84.780	85.725	84.780	84.900	77.183	245
2022-04-01	85.280	86.110	84.330	84.330	76.665	1,214
2022-03-31	84.150	87.060	84.150	86.790	78.901	164
2022-03-30	84.140	85.115	83.500	84.860	77.147	3,965
2022-03-29	80.450	82.250	80.450	82.250	74.774	15
2022-03-28	82.230	82.380	80.360	81.682	74.257	48,867
2022-03-25	81.390	82.220	81.000	82.220	74.747	439,925
2022-03-24	80.590	81.580	80.560	81.520	74.110	659
2022-03-23	80.405	80.469	80.405	80.469	73.155	547
2022-03-22	79.420	80.238	79.252	79.252	72.049	468
2022-03-21	79.805	80.188	79.485	79.590	72.356	888
2022-03-18	78.130	78.130	76.840	77.910	70.829	81
2022-03-17	74.860	76.935	74.860	76.895	69.906	15,869
2022-03-16	75.160	75.800	74.950	75.120	68.292	5,483
2022-03-15	74.920	75.420	73.400	74.270	67.519	777
2022-03-14	77.500	78.440	75.762	75.762	68.876	431
2022-03-11	77.860	79.860	77.030	79.440	72.219	20,559
2022-03-10	75.500	77.450	75.470	77.450	70.410	814
2022-03-09	75.000	76.820	74.008	75.710	68.828	239
2022-03-08	76.610	78.190	75.690	76.520	69.565	1,246

← NewerPage 19 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.