Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	46.680	47.190	44.980	45.160	39.166	4,268,189
2021-01-25	44.920	46.440	44.430	46.230	40.094	7,148,386
2021-01-22	44.180	45.840	43.770	45.750	39.678	3,645,134
2021-01-21	46.200	46.460	45.010	45.390	39.365	5,204,738
2021-01-20	46.470	46.930	45.210	46.170	40.042	5,529,335
2021-01-19	44.340	46.640	44.020	46.090	39.973	7,186,269
2021-01-15	44.900	45.000	43.330	43.980	38.143	7,718,969
2021-01-14	44.500	46.080	44.010	45.520	39.478	8,816,177
2021-01-13	45.360	45.430	43.630	44.320	38.437	7,234,608
2021-01-12	43.700	45.780	43.500	45.580	39.530	10,484,750
2021-01-11	42.410	43.840	42.060	43.590	37.804	4,223,094
2021-01-08	44.750	44.790	43.110	43.180	37.449	5,255,111
2021-01-07	43.230	44.780	42.880	44.170	38.307	6,420,619
2021-01-06	43.120	43.570	41.955	42.950	37.249	6,819,910
2021-01-05	41.010	43.320	40.940	42.090	36.503	5,869,059
2021-01-04	41.730	42.226	40.302	40.750	35.341	4,174,125
2020-12-31	41.500	41.990	41.060	41.360	35.870	3,361,432
2020-12-30	40.910	41.870	40.825	41.570	36.052	3,152,281
2020-12-29	40.980	41.310	40.480	40.730	35.324	3,363,063
2020-12-28	41.260	42.380	40.700	40.780	35.367	4,294,142
2020-12-24	40.860	41.230	40.390	41.210	35.740	1,989,270
2020-12-23	40.000	41.650	40.000	41.310	35.827	4,944,717
2020-12-22	39.650	40.290	39.560	39.670	34.405	7,608,306
2020-12-21	39.000	40.290	38.300	39.750	34.474	6,302,479
2020-12-18	40.060	40.560	39.725	40.350	34.994	12,846,440
2020-12-17	41.990	41.990	40.410	40.580	35.194	7,226,999
2020-12-16	42.060	42.240	41.380	41.650	36.122	5,975,521
2020-12-15	41.400	42.290	40.830	42.250	36.642	5,045,539
2020-12-14	43.310	43.900	40.521	40.760	35.350	6,498,394
2020-12-11	43.290	43.430	42.280	42.910	37.215	3,651,564
2020-12-10	42.450	44.690	42.340	43.830	38.013	9,325,091
2020-12-09	43.180	43.880	41.940	42.640	36.980	4,302,184
2020-12-08	41.550	43.310	41.490	42.450	36.816	4,107,192
2020-12-07	42.250	42.740	40.894	42.210	36.608	5,835,296
2020-12-04	41.850	43.560	41.720	42.910	37.215	5,557,723
2020-12-03	40.750	41.925	40.250	40.990	35.549	4,191,696
2020-12-02	39.000	41.230	38.740	40.580	35.194	5,792,612
2020-12-01	40.220	41.280	39.320	39.450	34.214	5,942,591
2020-11-30	40.830	41.490	38.640	38.880	33.720	13,248,400
2020-11-27	41.160	41.890	41.040	41.420	35.922	4,122,182
2020-11-25	41.890	42.210	41.340	41.480	35.974	5,782,503
2020-11-24	42.740	42.870	41.430	42.450	36.816	12,177,000
2020-11-23	39.000	41.350	38.880	41.220	35.749	8,988,162
2020-11-20	38.990	39.170	38.200	38.260	33.182	4,603,093
2020-11-19	37.450	39.240	37.210	39.080	33.893	6,149,206
2020-11-18	40.890	41.070	38.530	38.540	33.425	9,135,964
2020-11-17	39.020	40.660	38.160	40.610	35.220	7,931,279
2020-11-16	39.440	40.870	38.670	40.730	34.821	15,288,180
2020-11-13	35.190	37.635	35.020	37.560	32.111	7,920,529
2020-11-12	36.480	36.640	34.415	34.700	29.666	8,953,906
2020-11-11	37.840	38.220	36.741	37.190	31.795	5,687,622
2020-11-10	37.400	37.670	36.280	37.640	32.179	12,599,760
2020-11-09	35.680	38.220	35.650	36.470	31.179	17,209,779
2020-11-06	31.700	32.473	31.290	31.580	26.998	7,181,674
2020-11-05	31.650	32.520	31.520	31.830	27.212	7,109,469
2020-11-04	31.920	32.725	31.130	31.700	27.101	7,392,548
2020-11-03	31.675	32.340	31.460	31.910	27.281	8,395,626
2020-11-02	28.920	31.810	28.542	31.300	26.759	11,738,210
2020-10-30	28.500	29.530	28.160	29.500	25.220	8,784,816
2020-10-29	27.010	28.880	26.770	28.830	24.647	6,478,536

← NewerPage 25 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.