Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	69.780	70.375	68.820	70.150	63.311	7,923,752
2022-01-05	68.980	69.940	68.090	68.240	61.587	8,747,164
2022-01-04	66.300	67.990	66.050	67.810	61.199	8,469,169
2022-01-03	64.440	66.250	64.270	65.660	59.259	5,856,867
2021-12-31	63.290	64.330	63.285	63.990	57.752	3,546,378
2021-12-30	64.050	64.670	63.390	63.430	57.246	4,049,898
2021-12-29	64.200	64.620	63.700	63.950	57.716	5,253,724
2021-12-28	64.400	65.170	64.240	64.370	58.095	4,775,084
2021-12-27	62.590	64.090	62.170	64.080	57.833	4,335,128
2021-12-23	63.750	64.530	63.020	63.040	56.894	4,658,293
2021-12-22	63.495	64.064	62.970	63.100	56.948	5,168,382
2021-12-21	61.645	63.730	61.600	63.420	57.237	5,679,200
2021-12-20	60.950	61.460	59.960	60.910	54.972	7,136,692
2021-12-17	62.580	63.225	61.305	62.450	56.362	13,809,310
2021-12-16	63.280	64.180	62.690	62.770	56.651	6,067,909
2021-12-15	62.260	62.920	61.080	62.480	56.389	5,561,920
2021-12-14	61.480	63.510	61.130	62.450	56.362	5,700,766
2021-12-13	62.930	63.290	61.720	61.810	55.784	5,416,833
2021-12-10	63.970	64.130	62.760	63.690	57.481	4,714,347
2021-12-09	63.220	63.780	62.990	63.340	57.165	5,373,808
2021-12-08	64.410	65.240	63.870	64.060	57.815	5,430,423
2021-12-07	63.690	65.410	63.690	64.230	57.968	7,347,288
2021-12-06	62.800	63.790	61.630	62.860	56.732	5,915,346
2021-12-03	64.190	64.240	61.370	61.670	55.658	8,031,832
2021-12-02	60.910	63.470	60.560	63.330	57.156	6,298,492
2021-12-01	62.570	63.880	60.840	60.910	54.972	6,552,360
2021-11-30	60.310	61.330	59.750	60.850	54.918	14,326,150
2021-11-29	62.980	64.190	61.340	61.780	55.757	6,166,538
2021-11-26	60.970	62.030	59.550	61.350	55.369	5,847,867
2021-11-24	63.160	64.920	63.120	64.550	58.257	5,191,785
2021-11-23	62.420	63.985	62.260	63.850	57.625	6,971,193
2021-11-22	60.200	62.520	60.200	61.690	55.676	6,274,385
2021-11-19	61.360	62.100	60.175	60.280	54.403	7,817,222
2021-11-18	63.410	64.020	62.000	62.700	56.587	6,912,029
2021-11-17	64.020	65.100	63.340	63.580	57.382	5,484,979
2021-11-16	65.710	65.850	64.510	64.840	58.519	5,281,952
2021-11-15	66.170	67.100	65.450	66.120	59.151	6,236,698
2021-11-12	65.580	66.230	65.430	65.800	58.864	4,044,754
2021-11-11	65.610	66.790	65.520	66.000	59.043	5,166,946
2021-11-10	66.560	67.325	65.280	65.520	58.614	6,560,867
2021-11-09	65.710	67.270	65.660	67.130	60.054	6,152,231
2021-11-08	66.445	67.095	65.630	65.670	58.748	5,393,781
2021-11-05	64.730	66.050	64.130	65.810	58.873	10,113,810
2021-11-04	64.440	64.520	62.315	63.570	56.869	9,258,865
2021-11-03	64.240	64.330	63.170	63.680	56.968	7,830,112
2021-11-02	67.010	68.780	64.065	64.640	57.827	8,026,660
2021-11-01	66.470	67.410	66.430	67.260	60.170	4,761,190
2021-10-29	66.780	66.790	65.490	65.930	58.981	7,667,957
2021-10-28	66.040	67.240	65.970	66.670	59.643	5,548,889
2021-10-27	67.750	67.860	66.070	66.150	59.177	6,473,899
2021-10-26	68.280	68.775	67.570	68.470	61.253	5,532,538
2021-10-25	68.000	68.710	67.575	68.200	61.011	4,679,377
2021-10-22	67.190	67.625	66.520	67.520	60.403	3,977,804
2021-10-21	66.930	67.990	66.425	67.030	59.965	5,806,608
2021-10-20	66.000	67.345	65.780	67.210	60.126	5,194,868
2021-10-19	67.000	67.210	66.445	66.830	59.786	4,881,167
2021-10-18	67.310	67.420	66.035	66.400	59.401	4,911,302
2021-10-15	67.510	67.920	66.640	66.800	59.759	6,186,156
2021-10-14	66.260	67.000	65.630	66.680	59.652	6,837,894
2021-10-13	64.300	65.420	63.700	65.260	58.381	5,142,304

← NewerPage 21 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.