Marathon Petroleum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 177.94 | 180.64 | 177.94 | 179.16 | 171.44 | 2,380,997 |
| 2024-05-24 | 177.40 | 178.92 | 176.21 | 177.80 | 170.13 | 1,805,957 |
| 2024-05-23 | 177.88 | 177.93 | 175.65 | 176.56 | 168.95 | 2,740,747 |
| 2024-05-22 | 175.62 | 177.90 | 174.08 | 176.02 | 168.43 | 2,249,980 |
| 2024-05-21 | 175.61 | 178.93 | 175.61 | 176.58 | 168.97 | 2,345,371 |
| 2024-05-20 | 179.72 | 180.43 | 175.20 | 176.08 | 168.49 | 2,454,906 |
| 2024-05-17 | 176.06 | 181.05 | 175.84 | 179.67 | 171.92 | 3,142,696 |
| 2024-05-16 | 172.20 | 175.68 | 172.00 | 174.77 | 167.24 | 2,788,157 |
| 2024-05-15 | 173.20 | 173.65 | 170.11 | 172.65 | 165.21 | 2,546,599 |
| 2024-05-14 | 175.33 | 175.59 | 169.14 | 174.51 | 166.20 | 4,660,938 |
| 2024-05-13 | 180.07 | 180.25 | 177.30 | 177.86 | 169.39 | 1,681,005 |
| 2024-05-10 | 183.70 | 184.72 | 178.62 | 179.56 | 171.01 | 1,584,400 |
| 2024-05-09 | 181.38 | 183.82 | 180.54 | 182.93 | 174.22 | 1,295,908 |
| 2024-05-08 | 180.18 | 182.75 | 179.42 | 180.93 | 172.31 | 1,844,618 |
| 2024-05-07 | 182.96 | 184.24 | 180.33 | 180.92 | 172.30 | 1,706,675 |
| 2024-05-06 | 184.05 | 184.77 | 182.41 | 182.78 | 174.07 | 1,906,330 |
| 2024-05-03 | 183.76 | 184.56 | 180.12 | 182.55 | 173.85 | 1,868,555 |
| 2024-05-02 | 179.59 | 183.81 | 179.05 | 182.95 | 174.23 | 2,682,721 |
| 2024-05-01 | 181.10 | 184.06 | 176.87 | 178.97 | 170.44 | 3,856,878 |
| 2024-04-30 | 194.49 | 196.98 | 181.40 | 181.72 | 173.06 | 5,782,073 |
| 2024-04-29 | 198.00 | 201.36 | 197.68 | 200.51 | 190.96 | 2,051,929 |
| 2024-04-26 | 197.54 | 198.85 | 195.87 | 198.39 | 188.94 | 1,954,070 |
| 2024-04-25 | 198.15 | 200.39 | 196.46 | 199.51 | 190.01 | 1,295,208 |
| 2024-04-24 | 198.82 | 199.46 | 195.03 | 199.14 | 189.65 | 1,473,294 |
| 2024-04-23 | 196.80 | 199.79 | 194.80 | 199.65 | 190.14 | 1,703,224 |
| 2024-04-22 | 196.25 | 199.37 | 194.30 | 198.25 | 188.81 | 1,437,223 |
| 2024-04-19 | 196.32 | 198.58 | 195.03 | 196.38 | 187.03 | 1,748,806 |
| 2024-04-18 | 203.06 | 203.06 | 193.74 | 195.02 | 185.73 | 2,713,552 |
| 2024-04-17 | 204.98 | 205.61 | 201.42 | 202.46 | 192.82 | 1,816,833 |
| 2024-04-16 | 207.35 | 207.68 | 201.66 | 203.86 | 194.15 | 1,599,848 |
| 2024-04-15 | 210.55 | 210.80 | 206.18 | 207.02 | 197.16 | 2,586,963 |
| 2024-04-12 | 213.86 | 214.00 | 207.65 | 208.77 | 198.82 | 2,086,940 |
| 2024-04-11 | 212.13 | 213.84 | 209.05 | 212.27 | 202.16 | 2,208,791 |
| 2024-04-10 | 211.83 | 215.24 | 210.57 | 211.22 | 201.16 | 2,663,899 |
| 2024-04-09 | 216.98 | 218.00 | 210.08 | 212.12 | 202.02 | 3,052,511 |
| 2024-04-08 | 218.57 | 219.74 | 216.60 | 216.98 | 206.64 | 2,478,364 |
| 2024-04-05 | 219.57 | 221.11 | 217.63 | 219.13 | 208.69 | 2,689,990 |
| 2024-04-04 | 216.98 | 218.85 | 215.40 | 216.25 | 205.95 | 3,189,724 |
| 2024-04-03 | 211.75 | 218.59 | 211.75 | 214.96 | 204.72 | 3,902,712 |
| 2024-04-02 | 205.47 | 211.54 | 204.50 | 211.38 | 201.31 | 3,517,268 |
| 2024-04-01 | 201.29 | 205.49 | 199.46 | 204.41 | 194.67 | 2,201,092 |
| 2024-03-28 | 197.75 | 202.05 | 195.95 | 201.50 | 191.90 | 6,064,106 |
| 2024-03-27 | 196.66 | 198.10 | 195.35 | 196.99 | 187.61 | 1,675,007 |
| 2024-03-26 | 199.99 | 200.89 | 197.10 | 197.38 | 187.98 | 1,673,425 |
| 2024-03-25 | 201.00 | 203.02 | 199.52 | 199.83 | 190.31 | 2,042,221 |
| 2024-03-22 | 200.00 | 200.62 | 198.30 | 200.17 | 190.63 | 2,281,392 |
| 2024-03-21 | 198.09 | 199.89 | 196.33 | 199.21 | 189.72 | 1,681,534 |
| 2024-03-20 | 195.52 | 198.37 | 194.57 | 197.75 | 188.33 | 1,957,295 |
| 2024-03-19 | 193.55 | 196.75 | 193.00 | 196.57 | 187.21 | 2,509,655 |
| 2024-03-18 | 194.76 | 195.06 | 192.16 | 193.48 | 184.26 | 2,073,495 |
| 2024-03-15 | 189.23 | 195.12 | 189.23 | 193.84 | 184.61 | 9,044,654 |
| 2024-03-14 | 190.70 | 192.27 | 187.76 | 188.98 | 179.98 | 3,005,088 |
| 2024-03-13 | 183.28 | 189.82 | 183.23 | 188.89 | 179.89 | 3,510,301 |
| 2024-03-12 | 181.35 | 182.95 | 178.65 | 181.20 | 172.57 | 2,744,106 |
| 2024-03-11 | 178.41 | 181.63 | 177.15 | 181.41 | 172.77 | 2,467,307 |
| 2024-03-08 | 178.10 | 181.18 | 178.10 | 179.55 | 171.00 | 2,513,081 |
| 2024-03-07 | 176.50 | 180.23 | 175.65 | 178.97 | 170.44 | 2,726,890 |
| 2024-03-06 | 176.00 | 177.36 | 173.50 | 175.18 | 166.83 | 2,483,971 |
| 2024-03-05 | 173.25 | 177.99 | 172.94 | 175.17 | 166.83 | 2,777,750 |
| 2024-03-04 | 172.71 | 175.97 | 171.34 | 173.75 | 165.47 | 3,154,656 |
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.