Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	111.32	114.36	111.07	113.01	104.65	3,520,727
2022-12-19	110.63	112.40	110.27	111.07	102.85	3,408,890
2022-12-16	108.47	110.21	107.70	109.75	101.63	14,691,260
2022-12-15	110.17	110.98	108.07	110.87	102.67	4,255,915
2022-12-14	111.61	112.68	109.69	110.94	102.73	4,257,790
2022-12-13	112.80	113.80	110.36	111.12	102.90	4,260,294
2022-12-12	107.30	111.21	106.62	111.21	102.98	5,812,632
2022-12-09	108.35	110.10	106.52	106.83	98.925	5,379,930
2022-12-08	110.72	111.54	108.36	108.85	100.80	4,547,387
2022-12-07	109.21	110.82	107.86	109.00	100.93	5,190,248
2022-12-06	111.81	113.75	108.13	109.29	101.20	5,049,361
2022-12-05	118.75	119.30	111.98	112.45	104.13	4,945,647
2022-12-02	119.64	121.19	117.57	118.23	109.48	3,889,225
2022-12-01	122.70	123.09	120.18	120.23	111.33	3,243,598
2022-11-30	124.51	124.93	120.39	121.81	112.80	7,568,560
2022-11-29	122.70	124.64	122.16	123.47	114.33	2,921,495
2022-11-28	122.50	124.66	121.52	121.92	112.90	3,414,724
2022-11-25	126.22	127.62	125.07	125.20	115.94	1,588,506
2022-11-23	124.76	127.35	124.28	125.60	116.31	3,941,363
2022-11-22	121.99	127.32	121.83	126.60	117.23	4,314,031
2022-11-21	119.97	120.79	116.59	120.31	111.41	5,107,356
2022-11-18	118.69	121.83	117.97	121.18	112.21	3,783,502
2022-11-17	118.19	120.49	117.75	120.40	111.49	3,202,198
2022-11-16	118.73	120.54	118.14	119.86	110.99	2,758,644
2022-11-15	120.88	121.42	118.19	120.00	111.12	3,580,655
2022-11-14	121.15	123.12	120.41	120.53	110.92	2,801,038
2022-11-11	120.72	122.69	119.85	121.23	111.56	3,390,221
2022-11-10	118.44	119.43	116.49	119.18	109.67	2,875,487
2022-11-09	118.44	119.41	115.72	115.86	106.62	2,882,369
2022-11-08	119.43	119.63	117.32	119.10	109.60	2,108,841
2022-11-07	118.09	120.38	117.66	119.50	109.97	4,505,804
2022-11-04	120.32	120.98	116.38	117.65	108.27	2,748,583
2022-11-03	114.11	118.94	113.28	118.20	108.77	3,042,142
2022-11-02	119.08	119.16	114.70	114.73	105.58	4,001,439
2022-11-01	113.84	119.84	112.77	119.20	109.69	5,767,338
2022-10-31	112.22	115.12	112.02	113.62	104.56	3,158,527
2022-10-28	114.60	114.89	112.34	113.57	104.51	2,552,826
2022-10-27	114.58	115.72	113.37	113.65	104.59	2,518,706
2022-10-26	112.11	114.16	110.49	113.12	104.10	2,477,731
2022-10-25	110.74	111.84	109.63	111.44	102.55	3,139,158
2022-10-24	111.53	112.30	110.32	111.46	102.57	2,691,269
2022-10-21	109.82	111.62	107.73	111.38	102.50	3,074,863
2022-10-20	109.59	111.61	108.61	109.34	100.62	2,733,116
2022-10-19	108.21	110.17	107.55	108.87	100.19	3,627,215
2022-10-18	106.92	108.62	106.09	108.16	99.533	2,755,271
2022-10-17	105.96	107.61	104.81	105.37	96.966	2,340,667
2022-10-14	108.41	109.91	103.68	104.10	95.797	3,055,695
2022-10-13	103.79	110.20	103.33	109.07	100.37	3,243,894
2022-10-12	103.06	105.85	101.64	104.96	96.589	3,051,947
2022-10-11	104.39	105.31	102.61	103.43	95.181	3,213,516
2022-10-10	107.38	108.63	105.09	106.06	97.601	2,751,454
2022-10-07	108.26	109.02	105.71	106.84	98.319	3,114,945
2022-10-06	106.92	108.39	106.21	107.86	99.257	2,396,886
2022-10-05	107.27	108.54	104.81	107.58	99.000	4,493,415
2022-10-04	104.60	107.80	104.05	107.72	99.129	5,011,092
2022-10-03	102.41	103.96	100.21	102.79	94.592	3,777,772
2022-09-30	98.450	100.94	98.030	99.330	91.408	5,011,684
2022-09-29	99.500	99.800	97.265	98.700	90.828	2,767,749
2022-09-28	93.360	100.57	93.100	100.09	92.107	5,233,450
2022-09-27	91.430	93.570	91.150	92.850	85.445	3,748,643

← NewerPage 17 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.