Marathon Petroleum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 172.01 | 173.17 | 171.04 | 171.78 | 165.17 | 2,178,855 |
| 2024-08-21 | 171.56 | 174.49 | 171.00 | 171.97 | 165.35 | 2,088,076 |
| 2024-08-20 | 178.36 | 178.43 | 171.55 | 171.61 | 164.21 | 2,701,144 |
| 2024-08-19 | 180.44 | 180.44 | 178.00 | 178.90 | 171.19 | 2,076,635 |
| 2024-08-16 | 179.66 | 182.36 | 179.26 | 180.03 | 172.27 | 2,452,592 |
| 2024-08-15 | 180.52 | 182.00 | 179.00 | 180.75 | 172.96 | 2,391,395 |
| 2024-08-14 | 176.62 | 179.62 | 175.85 | 179.05 | 171.33 | 2,968,929 |
| 2024-08-13 | 174.48 | 175.89 | 173.13 | 175.75 | 168.17 | 2,087,326 |
| 2024-08-12 | 177.10 | 178.36 | 175.14 | 176.38 | 168.78 | 2,970,549 |
| 2024-08-09 | 173.70 | 176.41 | 173.34 | 175.83 | 168.25 | 2,321,874 |
| 2024-08-08 | 170.00 | 174.88 | 169.72 | 174.15 | 166.64 | 2,373,276 |
| 2024-08-07 | 172.89 | 173.28 | 168.57 | 169.35 | 162.05 | 1,753,512 |
| 2024-08-06 | 165.34 | 173.63 | 164.02 | 170.89 | 163.52 | 2,467,884 |
| 2024-08-05 | 159.15 | 162.71 | 157.50 | 162.05 | 155.06 | 2,702,407 |
| 2024-08-02 | 171.17 | 171.59 | 164.08 | 164.64 | 157.54 | 2,599,758 |
| 2024-08-01 | 177.34 | 179.46 | 171.98 | 173.18 | 165.71 | 1,363,286 |
| 2024-07-31 | 180.94 | 183.31 | 176.94 | 177.02 | 169.39 | 1,852,860 |
| 2024-07-30 | 172.22 | 179.47 | 171.96 | 178.29 | 170.60 | 2,357,999 |
| 2024-07-29 | 172.55 | 173.96 | 169.74 | 171.96 | 164.55 | 1,744,534 |
| 2024-07-26 | 172.09 | 173.10 | 170.01 | 172.65 | 165.21 | 1,789,399 |
| 2024-07-25 | 167.76 | 172.57 | 165.83 | 171.50 | 164.11 | 2,366,500 |
| 2024-07-24 | 164.05 | 167.73 | 163.72 | 167.55 | 160.33 | 2,534,886 |
| 2024-07-23 | 165.90 | 166.31 | 163.55 | 163.97 | 156.90 | 2,018,340 |
| 2024-07-22 | 165.10 | 167.69 | 164.12 | 165.90 | 158.75 | 2,620,859 |
| 2024-07-19 | 165.64 | 166.88 | 164.01 | 165.16 | 158.04 | 3,037,126 |
| 2024-07-18 | 167.00 | 168.25 | 164.03 | 164.52 | 157.43 | 3,014,605 |
| 2024-07-17 | 168.00 | 172.48 | 164.17 | 165.56 | 158.42 | 3,218,719 |
| 2024-07-16 | 165.53 | 167.99 | 163.78 | 167.67 | 160.44 | 2,271,626 |
| 2024-07-15 | 166.82 | 168.66 | 166.07 | 166.71 | 159.52 | 2,198,834 |
| 2024-07-12 | 165.38 | 165.67 | 162.11 | 165.46 | 158.33 | 2,256,566 |
| 2024-07-11 | 161.64 | 165.95 | 161.14 | 164.29 | 157.21 | 2,212,458 |
| 2024-07-10 | 162.01 | 163.80 | 161.24 | 162.18 | 155.19 | 2,457,599 |
| 2024-07-09 | 164.00 | 166.60 | 162.82 | 162.92 | 155.90 | 3,710,051 |
| 2024-07-08 | 169.34 | 171.78 | 166.74 | 167.47 | 160.25 | 1,897,578 |
| 2024-07-05 | 174.13 | 174.52 | 169.69 | 170.74 | 163.38 | 1,587,492 |
| 2024-07-03 | 173.69 | 175.00 | 171.70 | 174.99 | 167.45 | 1,344,597 |
| 2024-07-02 | 177.41 | 177.94 | 173.51 | 174.14 | 166.63 | 2,531,590 |
| 2024-07-01 | 175.00 | 175.58 | 171.70 | 174.79 | 167.25 | 1,705,250 |
| 2024-06-28 | 174.96 | 174.96 | 172.02 | 173.48 | 166.00 | 3,656,319 |
| 2024-06-27 | 175.71 | 177.28 | 172.14 | 172.91 | 165.46 | 1,648,826 |
| 2024-06-26 | 175.89 | 176.29 | 172.80 | 174.30 | 166.79 | 1,704,099 |
| 2024-06-25 | 173.77 | 175.49 | 171.56 | 175.19 | 167.64 | 2,149,543 |
| 2024-06-24 | 172.77 | 174.61 | 172.55 | 173.99 | 166.49 | 2,327,773 |
| 2024-06-21 | 174.93 | 175.49 | 172.36 | 172.67 | 165.23 | 7,346,460 |
| 2024-06-20 | 172.89 | 177.21 | 172.50 | 173.66 | 166.17 | 3,176,698 |
| 2024-06-18 | 173.25 | 175.50 | 171.10 | 172.45 | 165.02 | 2,558,032 |
| 2024-06-17 | 169.48 | 172.23 | 169.04 | 171.73 | 164.33 | 3,006,493 |
| 2024-06-14 | 169.46 | 171.17 | 168.72 | 170.07 | 162.74 | 2,933,965 |
| 2024-06-13 | 169.27 | 172.10 | 167.95 | 170.51 | 163.16 | 3,284,135 |
| 2024-06-12 | 175.90 | 176.32 | 168.14 | 168.76 | 161.48 | 3,080,335 |
| 2024-06-11 | 173.25 | 175.17 | 171.27 | 174.46 | 166.94 | 2,097,809 |
| 2024-06-10 | 175.00 | 176.11 | 172.90 | 174.34 | 166.82 | 2,526,075 |
| 2024-06-07 | 175.43 | 178.17 | 174.25 | 175.10 | 167.55 | 1,908,971 |
| 2024-06-06 | 173.47 | 176.84 | 173.16 | 175.73 | 168.15 | 2,229,137 |
| 2024-06-05 | 176.16 | 176.91 | 173.50 | 173.92 | 166.42 | 2,148,547 |
| 2024-06-04 | 173.18 | 175.94 | 171.42 | 175.26 | 167.70 | 2,318,969 |
| 2024-06-03 | 176.37 | 176.54 | 172.86 | 174.75 | 167.22 | 2,513,923 |
| 2024-05-31 | 172.42 | 177.53 | 172.17 | 176.61 | 169.00 | 3,935,572 |
| 2024-05-30 | 172.00 | 175.32 | 171.00 | 172.01 | 164.59 | 2,571,753 |
| 2024-05-29 | 178.80 | 178.99 | 172.33 | 172.46 | 165.02 | 2,624,477 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2015-06-11 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 1.0000 USD |
| 2026-05-20 | 1.0000 USD |
| 2026-02-18 | 1.0000 USD |
| 2025-11-19 | 1.0000 USD |
| 2025-08-20 | 0.9100 USD |
| 2025-05-21 | 0.9100 USD |
| 2025-02-19 | 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.