Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	90.800	93.060	89.400	89.540	82.399	5,627,391
2022-09-23	92.700	92.950	90.030	91.450	84.156	8,267,956
2022-09-22	95.980	97.059	95.130	95.980	88.325	3,163,051
2022-09-21	99.010	99.220	94.610	94.670	87.119	4,218,801
2022-09-20	95.400	97.570	95.400	97.200	89.448	3,929,977
2022-09-19	92.890	96.445	92.260	96.300	88.619	4,201,980
2022-09-16	95.950	96.320	93.540	95.650	88.021	18,821,740
2022-09-15	96.960	96.960	94.770	96.140	88.472	6,584,987
2022-09-14	98.800	100.19	97.140	98.320	90.478	5,021,478
2022-09-13	98.260	99.760	97.170	97.650	89.862	4,777,370
2022-09-12	101.23	101.62	99.100	99.940	91.969	3,233,882
2022-09-09	100.20	100.56	99.050	100.01	92.034	3,572,850
2022-09-08	98.720	98.990	97.330	98.450	90.598	4,040,095
2022-09-07	97.000	98.850	95.640	98.340	90.497	4,176,235
2022-09-06	99.950	100.27	97.560	98.460	90.607	4,122,882
2022-09-02	98.370	100.18	98.180	99.130	91.224	4,207,513
2022-09-01	98.930	100.07	95.580	96.760	89.043	7,519,985
2022-08-31	99.660	102.92	99.150	100.75	92.714	6,636,190
2022-08-30	103.30	103.83	101.21	101.50	93.405	6,281,671
2022-08-29	103.81	106.72	103.28	105.00	96.626	4,563,252
2022-08-26	106.03	106.80	104.02	104.34	96.018	3,545,268
2022-08-25	105.05	106.04	104.67	105.97	97.518	2,869,338
2022-08-24	103.88	104.94	103.36	104.78	96.423	3,601,416
2022-08-23	101.89	103.84	101.63	103.49	95.236	3,550,387
2022-08-22	100.00	101.26	98.550	100.42	92.411	5,836,951
2022-08-19	100.35	101.52	100.09	100.45	92.438	3,237,572
2022-08-18	99.700	101.34	99.500	100.79	92.751	3,837,632
2022-08-17	96.090	99.423	95.880	98.620	90.754	3,652,176
2022-08-16	96.660	97.640	95.845	96.650	88.942	3,697,653
2022-08-15	94.480	96.105	93.800	95.790	87.616	3,352,269
2022-08-12	96.500	97.750	96.230	97.470	89.153	3,605,180
2022-08-11	96.410	97.335	95.060	96.710	88.458	4,476,182
2022-08-10	94.200	95.730	92.540	95.180	87.058	4,373,805
2022-08-09	91.700	93.860	91.700	93.350	85.385	4,302,880
2022-08-08	90.640	91.790	89.950	90.390	82.677	4,418,803
2022-08-05	89.060	91.820	88.690	90.220	82.522	3,833,275
2022-08-04	92.000	92.610	89.770	90.170	82.476	4,368,805
2022-08-03	94.490	96.500	92.115	92.680	84.772	6,162,042
2022-08-02	90.850	94.910	90.620	93.620	85.632	6,764,616
2022-08-01	90.020	90.700	88.330	90.320	82.613	4,470,934
2022-07-29	90.710	91.960	89.950	91.660	83.839	6,740,908
2022-07-28	91.050	91.910	88.250	89.590	81.945	3,800,817
2022-07-27	88.680	90.715	87.610	89.980	82.302	3,051,795
2022-07-26	89.820	90.050	87.350	87.960	80.454	3,338,719
2022-07-25	86.800	89.050	86.370	88.800	81.223	3,206,611
2022-07-22	86.590	87.780	85.140	85.650	78.342	3,950,018
2022-07-21	86.250	87.410	83.620	86.450	79.073	4,713,675
2022-07-20	87.340	89.260	86.730	88.790	81.214	3,131,956
2022-07-19	85.180	88.280	85.140	87.850	80.354	4,302,550
2022-07-18	86.010	87.530	84.770	85.230	77.957	4,032,372
2022-07-15	82.500	84.500	81.680	84.420	77.217	4,706,345
2022-07-14	79.390	80.760	77.920	80.680	73.796	4,935,756
2022-07-13	81.640	84.070	81.310	81.940	74.948	4,485,931
2022-07-12	81.500	83.440	81.050	82.750	75.689	4,458,195
2022-07-11	82.280	84.090	81.830	83.630	76.494	4,050,712
2022-07-08	84.490	85.180	82.490	83.270	76.165	3,825,503
2022-07-07	81.650	84.240	81.250	83.430	76.311	6,299,939
2022-07-06	80.910	82.530	77.620	79.310	72.543	8,348,482
2022-07-05	82.570	84.329	79.475	81.740	74.765	7,247,742
2022-07-01	83.000	85.050	81.085	84.480	77.271	5,971,928

← NewerPage 18 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.