Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	113.46	114.10	110.64	111.64	104.70	3,152,402
2023-06-13	113.75	115.60	112.32	112.50	105.50	3,174,993
2023-06-12	111.09	113.83	111.05	112.37	105.38	3,063,778
2023-06-09	112.74	113.54	111.22	113.01	105.98	2,699,216
2023-06-08	114.00	114.59	110.49	112.43	105.44	3,811,942
2023-06-07	109.13	114.16	108.94	114.12	107.02	4,090,925
2023-06-06	107.05	109.41	106.95	109.03	102.25	2,949,632
2023-06-05	109.85	110.53	107.60	108.69	101.93	3,001,559
2023-06-02	107.94	109.88	106.76	108.91	102.14	3,627,588
2023-06-01	105.45	107.27	104.82	105.87	99.284	4,180,028
2023-05-31	105.61	106.55	104.32	104.91	98.384	12,831,940
2023-05-30	106.54	108.22	106.16	107.79	101.08	4,101,954
2023-05-26	110.18	110.30	107.69	108.81	102.04	3,479,350
2023-05-25	109.02	109.79	107.43	109.52	102.71	3,897,612
2023-05-24	111.05	111.40	109.18	110.54	103.66	3,699,126
2023-05-23	110.88	111.51	109.42	109.92	103.08	3,982,028
2023-05-22	110.53	111.78	110.35	110.63	103.75	3,000,281
2023-05-19	111.81	112.14	109.86	110.31	103.45	2,325,541
2023-05-18	109.95	111.30	108.67	110.98	104.08	3,359,306
2023-05-17	108.32	111.27	107.11	110.63	103.75	3,730,626
2023-05-16	109.88	110.84	106.48	106.75	100.11	4,514,762
2023-05-15	110.41	111.94	109.52	110.63	103.04	3,937,735
2023-05-12	111.17	111.76	109.08	109.88	102.35	3,260,415
2023-05-11	109.59	111.67	108.99	110.10	102.55	3,579,495
2023-05-10	111.53	112.97	109.29	111.72	104.06	5,078,448
2023-05-09	107.88	111.89	107.69	110.94	103.33	5,638,008
2023-05-08	108.52	109.79	107.71	108.71	101.26	4,440,937
2023-05-05	107.93	108.46	106.68	106.90	99.570	4,351,117
2023-05-04	109.54	110.48	104.44	105.06	97.857	7,334,114
2023-05-03	115.37	116.77	109.90	110.07	102.52	6,635,083
2023-05-02	122.00	122.43	114.56	116.97	108.95	5,342,436
2023-05-01	121.44	122.94	120.82	122.46	114.06	4,173,223
2023-04-28	120.49	123.17	119.75	122.00	113.64	5,342,330
2023-04-27	122.53	123.07	120.58	121.43	113.10	4,610,790
2023-04-26	123.40	123.82	121.32	122.53	114.13	3,425,211
2023-04-25	125.18	125.75	122.51	123.15	114.71	2,884,934
2023-04-24	123.31	127.64	123.02	126.51	117.84	4,208,145
2023-04-21	125.63	126.06	122.65	123.53	115.06	3,256,262
2023-04-20	125.06	126.34	124.41	125.69	117.07	3,061,131
2023-04-19	127.94	128.40	124.71	126.39	117.72	3,835,562
2023-04-18	128.15	129.67	127.36	129.06	120.21	2,960,612
2023-04-17	130.21	130.66	127.62	129.30	120.43	2,875,349
2023-04-14	130.47	131.78	129.44	130.78	121.81	2,402,720
2023-04-13	129.46	131.10	127.70	130.48	121.53	2,495,423
2023-04-12	131.69	132.09	130.00	130.22	121.29	2,411,924
2023-04-11	131.99	133.34	131.09	132.19	123.13	2,582,925
2023-04-10	128.73	131.97	128.73	131.24	122.24	2,765,901
2023-04-06	132.95	133.05	128.38	128.68	119.86	3,280,091
2023-04-05	125.50	133.40	125.06	132.71	123.61	6,391,331
2023-04-04	134.28	134.47	124.90	125.82	117.19	5,256,801
2023-04-03	137.23	138.83	132.93	135.64	126.34	4,745,657
2023-03-31	134.19	134.90	132.86	134.83	125.59	3,143,368
2023-03-30	135.02	135.27	133.00	133.94	124.76	2,936,187
2023-03-29	134.01	135.13	133.00	134.08	124.89	4,418,774
2023-03-28	127.05	132.71	127.00	131.57	122.55	3,913,210
2023-03-27	126.30	129.93	125.89	128.91	120.07	4,107,355
2023-03-24	123.32	125.51	120.58	124.70	116.15	3,856,137
2023-03-23	127.33	130.50	124.98	126.15	117.50	3,236,283
2023-03-22	128.26	130.75	126.91	126.98	118.27	3,225,956
2023-03-21	128.54	130.04	126.71	128.29	119.49	4,607,878

← NewerPage 15 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.