Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	53.310	53.310	51.975	52.060	45.675	7,656,239
2021-04-21	51.430	53.420	51.280	53.310	46.772	3,457,675
2021-04-20	53.090	53.230	51.450	52.050	45.666	4,337,449
2021-04-19	53.850	54.330	52.860	53.430	46.877	3,991,635
2021-04-16	55.200	55.580	53.720	54.260	47.605	6,161,351
2021-04-15	53.700	53.915	52.890	53.870	47.263	4,410,724
2021-04-14	53.090	54.880	52.970	53.870	47.263	4,587,455
2021-04-13	51.800	52.710	51.550	52.570	46.123	3,059,453
2021-04-12	53.420	53.750	52.020	52.210	45.807	3,677,946
2021-04-09	53.360	53.810	52.660	52.830	46.351	3,191,939
2021-04-08	53.200	53.820	52.340	53.360	46.816	6,030,976
2021-04-07	53.530	54.170	53.315	53.990	47.368	3,850,368
2021-04-06	54.370	55.220	53.250	53.680	47.096	5,008,999
2021-04-05	55.500	55.760	53.385	53.960	47.342	5,589,866
2021-04-01	53.890	55.816	53.500	55.800	48.956	5,490,760
2021-03-31	53.500	53.820	53.070	53.490	46.930	4,984,833
2021-03-30	52.970	54.230	52.770	53.600	47.026	3,228,859
2021-03-29	54.140	54.630	53.200	53.530	46.965	4,552,207
2021-03-26	54.900	55.320	54.000	55.020	48.272	3,822,478
2021-03-25	52.350	54.185	51.120	53.880	47.272	5,087,911
2021-03-24	53.500	54.650	53.070	53.170	46.649	6,802,920
2021-03-23	52.510	53.430	51.800	52.440	46.009	6,252,226
2021-03-22	53.500	53.980	52.950	53.350	46.807	4,805,316
2021-03-19	53.060	54.540	52.410	53.760	47.167	14,090,220
2021-03-18	55.660	55.660	52.810	52.850	46.368	9,733,629
2021-03-17	55.790	56.620	54.730	56.210	49.316	7,586,413
2021-03-16	56.860	57.040	55.520	56.210	49.316	10,415,300
2021-03-15	57.900	58.200	56.570	57.860	50.764	5,901,571
2021-03-12	58.470	58.630	57.320	57.750	50.667	5,053,522
2021-03-11	58.670	59.930	57.875	58.000	50.887	6,318,519
2021-03-10	56.360	58.430	56.360	58.180	51.045	6,504,305
2021-03-09	56.690	58.180	55.810	55.870	49.018	5,278,466
2021-03-08	58.070	58.770	56.620	57.160	50.150	7,192,274
2021-03-05	58.170	58.320	55.060	57.320	50.290	6,865,925
2021-03-04	56.300	57.460	54.950	56.510	49.579	7,032,376
2021-03-03	56.430	57.690	55.770	56.070	49.193	5,259,859
2021-03-02	56.500	57.070	55.650	56.030	49.158	6,094,650
2021-03-01	55.940	56.750	55.000	56.100	49.220	6,159,649
2021-02-26	54.820	55.230	52.170	54.620	47.921	6,259,894
2021-02-25	56.980	56.980	54.440	55.070	48.316	6,781,620
2021-02-24	56.050	56.990	55.830	56.650	49.702	6,605,393
2021-02-23	55.050	56.140	53.820	55.770	48.930	7,649,440
2021-02-22	53.610	55.700	53.390	54.850	48.123	8,770,031
2021-02-19	51.590	53.310	51.530	53.000	46.500	7,603,636
2021-02-18	51.640	51.930	50.810	51.220	44.938	4,952,121
2021-02-17	51.560	52.120	50.460	51.890	45.526	5,665,162
2021-02-16	50.810	52.080	50.720	51.460	45.149	10,784,570
2021-02-12	49.440	50.580	49.250	50.460	43.763	3,907,161
2021-02-11	49.840	49.940	48.660	49.760	43.155	3,753,745
2021-02-10	49.060	50.170	48.320	49.810	43.199	4,938,465
2021-02-09	49.050	49.090	48.130	48.870	42.384	5,076,941
2021-02-08	48.220	49.860	48.150	49.480	42.913	9,360,398
2021-02-05	48.010	48.230	47.230	47.650	41.325	3,846,121
2021-02-04	47.820	48.280	46.590	47.330	41.048	5,007,509
2021-02-03	45.570	47.460	45.400	47.300	41.022	6,492,027
2021-02-02	44.440	46.420	44.010	45.150	39.157	7,112,286
2021-02-01	43.770	44.060	42.320	43.450	37.683	5,232,100
2021-01-29	44.280	45.410	43.110	43.160	37.431	6,180,906
2021-01-28	44.380	45.280	43.460	44.770	38.828	6,253,779
2021-01-27	44.000	45.510	43.180	43.940	38.108	8,826,522

← NewerPage 24 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.