Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	123.64	127.30	123.46	126.25	117.59	4,830,744
2023-03-17	125.20	125.73	122.89	123.66	115.18	13,118,670
2023-03-16	120.27	125.98	119.46	125.16	116.58	6,170,646
2023-03-15	123.38	124.50	119.59	122.69	114.28	6,669,090
2023-03-14	124.71	130.74	124.29	127.78	119.02	4,528,122
2023-03-13	124.97	126.42	121.87	123.78	115.29	4,107,674
2023-03-10	129.06	132.02	128.03	128.55	119.74	3,746,735
2023-03-09	128.95	132.45	128.25	128.38	119.58	3,370,852
2023-03-08	130.00	131.76	125.63	127.87	119.10	3,516,743
2023-03-07	131.56	132.68	129.30	130.21	121.28	3,592,557
2023-03-06	132.21	133.24	130.64	131.92	122.87	3,271,530
2023-03-03	129.52	134.14	128.78	133.50	124.35	3,651,780
2023-03-02	128.71	130.40	127.88	129.63	120.74	3,054,078
2023-03-01	123.67	129.97	123.06	129.19	120.33	4,295,291
2023-02-28	127.72	127.79	123.54	123.60	115.13	5,774,574
2023-02-27	125.50	127.58	125.34	126.58	117.90	3,057,628
2023-02-24	123.56	125.46	121.54	124.92	116.35	3,218,737
2023-02-23	124.86	126.47	122.88	125.52	116.91	2,893,662
2023-02-22	122.66	124.92	121.99	122.78	114.36	3,142,874
2023-02-21	121.67	124.71	121.67	123.07	114.63	3,988,081
2023-02-17	124.72	125.00	121.55	122.50	114.10	3,275,855
2023-02-16	126.60	128.62	126.19	126.51	117.84	2,595,050
2023-02-15	126.44	127.42	125.27	127.11	118.39	3,049,842
2023-02-14	126.87	129.36	126.55	128.64	119.12	3,174,489
2023-02-13	126.12	127.86	125.14	127.81	118.35	3,499,762
2023-02-10	122.58	127.08	122.58	126.79	117.41	3,467,618
2023-02-09	121.50	122.31	119.75	120.74	111.81	2,788,541
2023-02-08	122.10	122.72	119.58	121.56	112.57	3,005,452
2023-02-07	116.78	122.64	116.78	122.23	113.19	5,361,908
2023-02-06	118.54	119.41	114.12	116.41	107.80	4,190,064
2023-02-03	120.57	121.88	118.04	118.20	109.45	3,255,123
2023-02-02	122.76	122.83	118.09	119.90	111.03	6,275,745
2023-02-01	128.85	129.10	121.87	122.97	113.87	5,189,881
2023-01-31	131.55	133.00	126.71	128.52	119.01	5,408,672
2023-01-30	132.20	133.50	129.01	129.14	119.58	4,152,328
2023-01-27	135.16	136.46	132.40	132.85	123.02	3,400,601
2023-01-26	130.71	135.42	129.69	135.35	125.33	4,005,337
2023-01-25	129.46	130.85	128.29	129.81	120.20	3,671,645
2023-01-24	124.20	130.74	124.20	130.21	120.58	3,782,202
2023-01-23	126.24	128.83	126.08	126.88	117.49	3,963,352
2023-01-20	123.26	126.15	122.53	125.72	116.42	2,882,014
2023-01-19	120.47	123.66	120.22	123.23	114.11	2,475,569
2023-01-18	122.83	125.85	121.01	121.31	112.33	3,709,344
2023-01-17	122.83	125.30	121.29	121.77	112.76	3,746,939
2023-01-13	121.12	122.89	120.24	121.93	112.91	2,780,709
2023-01-12	118.45	121.83	118.45	121.01	112.06	3,091,314
2023-01-11	118.31	118.77	117.17	117.60	108.90	2,977,033
2023-01-10	115.73	116.89	114.04	116.50	107.88	2,752,352
2023-01-09	119.39	119.92	114.89	115.76	107.19	3,716,831
2023-01-06	116.85	119.35	116.06	116.82	108.18	3,102,813
2023-01-05	110.58	115.78	110.25	115.73	107.17	4,093,558
2023-01-04	109.08	112.14	109.00	110.58	102.40	3,664,596
2023-01-03	115.65	115.65	110.32	110.92	102.71	4,363,887
2022-12-30	115.67	116.76	115.39	116.39	107.78	2,370,808
2022-12-29	114.52	116.41	114.25	116.18	107.58	2,054,071
2022-12-28	116.75	116.99	113.96	114.52	106.05	2,650,566
2022-12-27	115.74	117.11	115.23	116.82	108.18	2,420,033
2022-12-23	112.66	115.39	112.08	115.12	106.60	2,388,039
2022-12-22	114.60	114.73	109.63	111.65	103.39	2,700,327
2022-12-21	114.60	115.16	112.80	114.55	106.07	3,226,056

← NewerPage 16 of 21 · 1,255 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.