Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	78.180	78.630	73.570	74.830	68.028	3,020
2022-03-04	76.360	77.200	76.360	76.920	69.928	68
2022-03-03	76.950	78.350	76.750	77.350	70.319	4,215
2022-03-02	76.180	77.155	74.390	77.155	70.142	20,521
2022-03-01	78.485	79.024	75.520	75.520	68.656	3,958
2022-02-28	75.160	77.650	75.160	76.970	69.974	137
2022-02-25	75.180	76.590	74.460	76.590	69.628	284,224
2022-02-24	75.585	77.140	72.920	72.995	66.361	30,086
2022-02-23	76.485	76.540	76.412	76.454	69.505	5,932
2022-02-22	78.190	78.460	74.922	74.922	68.112	477
2022-02-18	76.260	77.490	76.260	77.490	70.447	1
2022-02-17	77.800	77.800	76.990	77.270	70.247	90
2022-02-16	79.880	79.940	78.300	78.410	71.283	62
2022-02-15	77.265	78.900	77.030	78.750	71.592	1,125
2022-02-14	80.860	80.860	78.725	78.725	71.042	1,015
2022-02-11	79.788	81.360	79.788	80.309	72.472	2,207
2022-02-10	79.838	80.890	79.630	79.870	72.075	1,860
2022-02-09	80.370	80.550	80.120	80.470	72.617	22
2022-02-08	79.870	80.080	78.780	78.780	71.092	232
2022-02-07	77.470	79.850	77.470	79.850	72.057	580
2022-02-04	78.000	78.827	77.016	78.200	70.568	36,661
2022-02-03	78.490	78.700	76.735	77.440	69.883	24,786
2022-02-02	74.020	78.159	74.020	78.110	70.487	807,201
2022-02-01	71.480	73.640	71.050	73.640	66.453	942
2022-01-31	71.510	71.815	70.340	71.790	64.784	118
2022-01-28	71.800	71.800	70.690	70.690	63.791	434
2022-01-27	73.000	73.110	70.800	70.800	63.891	1,088
2022-01-26	73.155	73.160	72.390	72.390	65.325	430
2022-01-25	69.775	71.360	69.070	71.360	64.396	132
2022-01-24	69.310	69.605	67.580	68.760	62.050	1,431
2022-01-21	71.274	71.274	69.950	70.950	64.026	43
2022-01-20	72.890	73.914	72.890	73.914	66.701	271
2022-01-19	75.300	75.380	73.780	74.130	66.896	153
2022-01-18	75.120	75.510	73.740	74.000	66.778	556
2022-01-14	73.380	74.110	73.380	74.110	66.878	140
2022-01-13	73.400	73.640	73.110	73.460	66.291	176
2022-01-12	73.080	73.300	72.690	72.700	65.605	6,930
2022-01-11	71.250	72.130	71.250	72.130	65.091	1,750
2022-01-10	71.095	71.290	70.030	70.520	63.638	556
2022-01-07	70.100	70.810	70.100	70.810	63.900	273
2022-01-06	69.340	70.049	68.990	70.049	63.213	456
2022-01-05	68.990	69.670	68.983	69.172	62.421	1,686
2022-01-04	66.190	67.701	66.190	67.420	60.840	785
2021-12-31	63.410	64.140	63.290	64.140	57.881	1
2021-12-30	63.940	64.460	63.940	64.020	57.772	2
2021-12-29	64.020	64.525	64.015	64.070	57.817	7,198
2021-12-23	63.800	64.320	63.330	63.330	57.150	519
2021-12-22	63.480	63.870	63.480	63.670	57.456	41
2021-12-21	61.600	63.016	61.600	63.016	56.866	86
2021-12-20	60.950	61.445	59.982	60.730	54.803	32
2021-12-17	62.630	62.630	61.680	61.680	55.661	59
2021-12-16	62.518	64.015	62.480	64.015	57.768	4,964
2021-12-15	61.480	61.843	61.480	61.720	55.697	51
2021-12-14	62.740	62.885	62.730	62.885	56.748	36
2021-12-13	63.390	63.400	61.800	62.250	56.175	281
2021-12-10	63.970	63.970	63.170	63.310	57.132	1
2021-12-08	64.250	65.110	64.225	64.225	57.957	2,368
2021-12-07	64.973	65.280	64.640	64.640	58.332	3,838
2021-12-06	62.970	63.700	62.250	63.700	57.483	1
2021-12-03	63.760	63.760	62.840	62.840	56.707	23

← NewerPage 20 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.