Marathon Petroleum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 155.80 | 155.80 | 152.40 | 153.07 | 147.15 | 1,936 |
| 2024-11-06 | 153.00 | 155.95 | 152.81 | 155.86 | 149.82 | 5,130 |
| 2024-11-05 | 152.26 | 152.36 | 147.46 | 150.24 | 144.42 | 1,517 |
| 2024-11-04 | 143.54 | 146.26 | 143.31 | 145.15 | 139.53 | 639 |
| 2024-11-01 | 146.40 | 147.10 | 142.88 | 143.31 | 137.76 | 1,346 |
| 2024-10-31 | 145.77 | 146.43 | 144.06 | 146.29 | 140.63 | 1,001 |
| 2024-10-30 | 145.23 | 146.40 | 144.79 | 145.14 | 139.52 | 1,609 |
| 2024-10-29 | 149.42 | 149.42 | 144.90 | 144.96 | 139.35 | 3,385 |
| 2024-10-28 | 149.75 | 151.32 | 148.63 | 151.17 | 145.32 | 1,657 |
| 2024-10-25 | 153.25 | 154.71 | 152.16 | 152.27 | 146.37 | 1,678 |
| 2024-10-24 | 154.50 | 154.59 | 151.99 | 152.65 | 146.74 | 3,653 |
| 2024-10-23 | 155.76 | 157.79 | 152.97 | 152.97 | 147.04 | 861 |
| 2024-10-22 | 157.40 | 158.54 | 157.01 | 158.13 | 152.01 | 527 |
| 2024-10-21 | 159.40 | 159.40 | 156.10 | 156.40 | 150.34 | 788 |
| 2024-10-18 | 158.15 | 159.04 | 156.91 | 157.88 | 151.77 | 1,270 |
| 2024-10-17 | 158.42 | 159.61 | 157.38 | 157.97 | 151.85 | 898 |
| 2024-10-16 | 157.00 | 159.86 | 156.76 | 157.78 | 151.67 | 493 |
| 2024-10-15 | 159.20 | 159.88 | 157.22 | 158.42 | 152.29 | 1,374 |
| 2024-10-14 | 163.49 | 165.09 | 162.01 | 162.99 | 156.68 | 7,153 |
| 2024-10-11 | 164.55 | 166.86 | 163.39 | 165.59 | 159.18 | 709 |
| 2024-10-10 | 163.81 | 167.17 | 161.95 | 166.78 | 160.32 | 2,428 |
| 2024-10-09 | 158.68 | 163.04 | 158.40 | 162.96 | 156.65 | 2,090 |
| 2024-10-08 | 171.25 | 171.25 | 157.74 | 159.77 | 153.58 | 4,621 |
| 2024-10-07 | 171.26 | 174.22 | 171.03 | 173.17 | 166.46 | 822 |
| 2024-10-04 | 175.53 | 177.37 | 171.86 | 172.71 | 166.02 | 5,774 |
| 2024-10-03 | 165.90 | 173.82 | 164.44 | 173.82 | 167.09 | 4,154 |
| 2024-10-02 | 166.83 | 167.74 | 162.51 | 162.87 | 156.56 | 975 |
| 2024-10-01 | 160.84 | 166.49 | 160.61 | 164.97 | 158.58 | 9,959 |
| 2024-09-30 | 163.25 | 164.10 | 161.57 | 161.57 | 155.31 | 1,101 |
| 2024-09-27 | 163.44 | 164.85 | 162.22 | 163.15 | 156.83 | 1,236 |
| 2024-09-26 | 160.71 | 168.42 | 160.64 | 164.02 | 157.67 | 4,909 |
| 2024-09-25 | 162.50 | 164.96 | 161.56 | 162.15 | 155.87 | 8,224 |
| 2024-09-24 | 165.06 | 166.59 | 163.06 | 163.22 | 156.90 | 1,401 |
| 2024-09-23 | 162.50 | 166.44 | 162.13 | 163.13 | 156.81 | 720 |
| 2024-09-20 | 162.65 | 164.33 | 161.22 | 162.84 | 156.54 | 563 |
| 2024-09-19 | 166.55 | 167.92 | 164.83 | 167.62 | 161.13 | 633 |
| 2024-09-18 | 164.50 | 166.86 | 162.24 | 164.98 | 158.59 | 810 |
| 2024-09-17 | 161.71 | 163.23 | 161.00 | 163.23 | 156.91 | 865 |
| 2024-09-16 | 164.55 | 165.94 | 159.20 | 159.20 | 153.04 | 3,344 |
| 2024-09-13 | 162.78 | 165.76 | 161.50 | 164.75 | 158.37 | 3,407 |
| 2024-09-12 | 158.61 | 161.70 | 158.56 | 161.08 | 154.84 | 1,027 |
| 2024-09-11 | 163.18 | 163.57 | 157.27 | 158.70 | 152.56 | 3,693 |
| 2024-09-10 | 164.39 | 164.99 | 160.66 | 161.78 | 155.52 | 201 |
| 2024-09-09 | 166.75 | 167.60 | 164.56 | 164.87 | 158.49 | 1,124 |
| 2024-09-06 | 169.05 | 170.11 | 164.75 | 165.57 | 159.16 | 995 |
| 2024-09-05 | 172.66 | 172.86 | 169.15 | 169.35 | 162.79 | 1,544 |
| 2024-09-04 | 172.69 | 176.67 | 171.71 | 172.22 | 165.55 | 5,888 |
| 2024-09-03 | 179.84 | 179.84 | 172.62 | 173.91 | 167.18 | 2,035 |
| 2024-08-30 | 170.01 | 177.44 | 169.96 | 176.18 | 169.35 | 1,293 |
| 2024-08-29 | 169.40 | 170.83 | 167.28 | 170.31 | 163.72 | 2,998 |
| 2024-08-28 | 168.65 | 171.99 | 168.10 | 169.95 | 163.37 | 1,714 |
| 2024-08-27 | 172.88 | 172.90 | 169.89 | 170.56 | 163.96 | 1,502 |
| 2024-08-23 | 171.89 | 175.01 | 171.89 | 174.36 | 167.61 | 1,850 |
| 2024-08-22 | 172.01 | 172.99 | 171.47 | 172.83 | 166.14 | 7,188 |
| 2024-08-21 | 172.25 | 174.39 | 170.68 | 171.98 | 165.32 | 8,896 |
| 2024-08-20 | 178.90 | 178.90 | 172.25 | 172.66 | 165.18 | 382 |
| 2024-08-19 | 180.65 | 180.65 | 178.12 | 179.71 | 171.93 | 1,319 |
| 2024-08-16 | 179.64 | 182.30 | 179.49 | 181.18 | 173.33 | 3,277 |
| 2024-08-15 | 181.00 | 181.86 | 179.14 | 180.60 | 172.78 | 662 |
| 2024-08-14 | 176.65 | 178.81 | 175.84 | 178.48 | 170.75 | 4,139 |
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.