Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	151.44	153.02	148.62	148.92	141.14	2,761,282
2023-12-04	150.00	151.98	148.47	151.39	143.48	3,075,239
2023-12-01	148.78	153.77	148.44	151.42	143.51	3,124,568
2023-11-30	148.42	151.63	147.26	149.19	141.39	5,973,467
2023-11-29	151.31	152.26	147.16	147.42	139.72	2,936,142
2023-11-28	151.00	152.57	149.83	149.99	142.15	2,465,065
2023-11-27	149.05	150.70	148.36	150.55	142.68	2,178,824
2023-11-24	149.79	151.51	149.36	149.50	141.69	1,264,258
2023-11-22	145.00	149.38	144.06	149.21	141.41	2,422,667
2023-11-21	147.91	148.21	146.10	147.63	139.92	1,926,801
2023-11-20	148.91	150.63	148.54	148.99	141.20	2,387,198
2023-11-17	146.25	150.27	145.90	147.90	140.17	3,453,121
2023-11-16	148.88	150.49	143.88	145.10	137.52	3,494,230
2023-11-15	149.73	152.81	149.30	150.33	142.47	3,226,651
2023-11-14	147.30	151.10	147.30	150.67	142.01	2,986,441
2023-11-13	145.07	147.36	144.48	146.76	138.33	2,400,900
2023-11-10	143.40	145.42	142.55	145.13	136.79	2,377,760
2023-11-09	144.00	145.00	141.42	141.80	133.65	2,297,464
2023-11-08	145.23	146.18	143.09	143.50	135.26	2,949,816
2023-11-07	148.30	148.58	144.74	146.16	137.76	2,843,250
2023-11-06	152.00	152.64	148.74	149.92	141.31	2,427,680
2023-11-03	155.45	155.49	149.90	150.78	142.12	3,275,872
2023-11-02	155.22	159.65	153.93	155.77	146.82	3,828,353
2023-11-01	152.43	157.64	151.25	155.21	146.29	4,023,244
2023-10-31	148.40	151.98	144.46	151.25	142.56	4,139,714
2023-10-30	146.88	148.53	144.51	146.86	138.42	2,949,028
2023-10-27	147.73	148.27	144.56	146.00	137.61	3,524,323
2023-10-26	146.55	148.42	144.11	148.06	139.55	2,929,297
2023-10-25	149.14	150.29	147.15	147.35	138.89	2,479,483
2023-10-24	149.70	151.39	148.35	148.63	140.09	1,759,134
2023-10-23	150.77	150.98	147.89	149.45	140.86	2,422,736
2023-10-20	152.68	153.77	150.81	150.86	142.19	2,478,896
2023-10-19	153.93	154.33	152.14	152.84	144.06	1,906,622
2023-10-18	151.42	154.33	151.35	153.99	145.14	2,215,720
2023-10-17	150.51	152.50	150.47	151.34	142.65	1,991,376
2023-10-16	149.42	151.71	149.03	150.75	142.09	2,406,882
2023-10-13	149.43	150.41	148.10	148.20	139.69	2,568,781
2023-10-12	149.35	149.66	146.26	147.59	139.11	2,773,972
2023-10-11	147.66	149.35	146.47	148.52	139.99	2,825,130
2023-10-10	145.62	149.43	145.62	148.91	140.36	2,946,415
2023-10-09	145.51	147.07	143.87	146.57	138.15	3,353,953
2023-10-06	142.85	145.54	141.70	143.18	134.95	3,372,115
2023-10-05	140.41	143.72	139.93	142.28	134.11	4,003,717
2023-10-04	144.85	144.94	139.32	141.89	133.74	5,777,650
2023-10-03	148.37	149.42	144.24	147.27	138.81	3,734,171
2023-10-02	151.06	151.60	148.40	150.02	141.40	3,986,903
2023-09-29	154.21	154.63	150.07	151.34	142.65	3,331,172
2023-09-28	151.89	156.18	151.86	154.43	145.56	2,994,709
2023-09-27	152.02	153.60	151.23	152.43	143.67	2,709,848
2023-09-26	152.88	153.00	150.32	151.02	142.34	3,004,875
2023-09-25	152.66	154.74	152.24	154.20	145.34	2,123,802
2023-09-22	155.72	157.68	153.19	153.46	144.64	2,809,267
2023-09-21	155.74	159.50	153.25	154.77	145.88	4,152,762
2023-09-20	151.91	154.68	151.72	152.67	143.90	2,540,202
2023-09-19	157.65	157.65	150.28	152.15	143.41	4,508,270
2023-09-18	155.52	157.83	155.10	156.34	147.36	3,003,576
2023-09-15	154.23	155.81	153.04	153.81	144.97	11,636,400
2023-09-14	157.15	157.72	155.89	156.19	147.22	3,526,417
2023-09-13	155.95	156.51	153.99	155.48	146.55	3,177,277
2023-09-12	154.65	156.73	153.29	155.83	146.88	2,841,342

← NewerPage 13 of 65 · 3,854 trading daysOlder →

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.