Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	51.370	51.790	50.190	50.880	45.065	10,787,800
2021-07-16	54.675	54.830	53.140	53.260	47.173	6,763,734
2021-07-15	54.600	55.170	54.020	54.250	48.050	7,349,022
2021-07-14	57.220	57.840	55.015	55.120	48.820	7,799,825
2021-07-13	57.970	58.160	57.160	57.400	50.840	4,935,171
2021-07-12	58.140	59.170	57.620	58.330	51.663	4,943,608
2021-07-09	58.070	58.745	57.180	58.680	51.973	5,776,238
2021-07-08	56.750	57.910	56.377	57.450	50.884	6,898,577
2021-07-07	58.800	59.180	57.320	57.950	51.327	4,186,516
2021-07-06	60.810	60.980	58.800	58.970	52.230	9,406,640
2021-07-02	61.500	61.500	60.385	61.070	54.090	4,312,483
2021-07-01	61.450	61.780	60.820	61.270	54.267	4,013,947
2021-06-30	60.300	60.850	60.040	60.420	53.514	3,822,264
2021-06-29	60.920	61.120	60.010	60.080	53.213	3,630,124
2021-06-28	62.400	62.530	60.410	60.500	53.585	6,040,986
2021-06-25	62.480	62.730	61.710	62.550	55.401	9,623,052
2021-06-24	62.000	62.500	61.440	62.340	55.215	2,646,001
2021-06-23	62.060	62.850	61.530	61.550	54.515	3,538,820
2021-06-22	60.740	61.685	60.380	61.340	54.329	4,246,900
2021-06-21	59.330	61.170	59.150	61.050	54.072	4,657,925
2021-06-18	60.170	60.510	58.860	58.870	52.142	8,980,619
2021-06-17	63.270	63.760	60.430	60.960	53.993	7,210,167
2021-06-16	63.470	63.815	62.700	63.280	56.047	5,432,464
2021-06-15	63.300	64.285	63.065	63.670	56.393	6,231,954
2021-06-14	63.380	63.710	62.770	62.990	55.791	8,772,243
2021-06-11	63.700	64.000	63.160	63.180	55.959	3,631,599
2021-06-10	64.660	64.840	63.050	63.440	56.189	6,980,253
2021-06-09	64.290	64.700	63.550	63.610	56.340	13,185,670
2021-06-08	63.260	64.170	62.790	64.090	56.765	9,854,992
2021-06-07	63.620	64.025	63.020	63.340	56.101	5,920,296
2021-06-04	63.690	63.875	62.810	63.670	56.393	5,751,801
2021-06-03	62.900	63.698	62.470	63.260	56.030	7,620,782
2021-06-02	63.000	63.380	62.140	62.980	55.782	7,552,530
2021-06-01	62.500	63.050	62.090	62.500	55.357	6,361,543
2021-05-28	61.590	61.970	61.180	61.800	54.737	8,963,035
2021-05-27	60.880	61.575	60.790	61.400	54.382	11,339,240
2021-05-26	60.250	61.070	60.060	60.800	53.851	8,740,794
2021-05-25	60.700	60.910	59.890	60.010	53.151	8,911,994
2021-05-24	60.040	60.900	59.590	60.730	53.789	11,488,310
2021-05-21	60.120	60.550	59.450	59.590	52.779	9,741,409
2021-05-20	59.420	59.950	58.770	59.670	52.850	8,310,619
2021-05-19	59.130	60.050	58.780	59.550	52.744	9,215,442
2021-05-18	61.180	61.880	60.270	60.330	53.435	11,782,140
2021-05-17	60.110	61.760	60.050	61.520	53.975	11,251,770
2021-05-14	59.460	61.950	55.980	60.080	52.712	31,341,801
2021-05-13	58.330	60.100	58.020	58.780	51.571	5,492,179
2021-05-12	58.700	60.520	58.700	58.970	51.738	7,541,598
2021-05-11	58.750	59.460	57.960	58.640	51.448	5,801,405
2021-05-10	60.520	61.105	59.640	59.810	52.475	6,884,634
2021-05-07	59.000	60.230	58.675	60.000	52.641	8,178,374
2021-05-06	59.500	60.050	58.845	59.460	52.168	7,405,592
2021-05-05	57.950	59.390	57.200	59.370	52.089	8,731,951
2021-05-04	56.000	58.220	55.380	57.300	50.273	7,081,662
2021-05-03	56.520	57.675	56.160	57.160	50.150	7,066,620
2021-04-30	55.390	57.100	55.160	55.650	48.825	4,773,025
2021-04-29	56.310	57.250	55.650	56.040	49.167	5,505,359
2021-04-28	54.410	55.740	54.370	55.440	48.641	5,895,986
2021-04-27	53.460	54.060	53.125	53.890	47.281	4,867,212
2021-04-26	52.840	53.580	52.720	53.270	46.737	4,488,708
2021-04-23	52.440	53.235	52.090	53.000	46.500	4,179,298

← NewerPage 23 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.