Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	37.830	38.570	36.510	37.690	31.738	13,185,650
2020-08-03	38.400	40.040	37.420	38.570	32.480	24,368,391
2020-07-31	37.600	38.550	37.240	38.200	32.168	9,998,483
2020-07-30	39.000	39.270	37.630	38.080	32.067	5,949,246
2020-07-29	38.340	39.950	38.230	39.910	33.608	5,097,263
2020-07-28	38.280	38.860	37.870	38.120	32.101	4,820,988
2020-07-27	38.520	38.910	37.750	38.520	32.437	3,290,339
2020-07-24	38.930	39.360	38.450	38.700	32.589	3,728,635
2020-07-23	38.200	39.500	38.110	38.880	32.741	4,573,766
2020-07-22	37.700	38.910	37.400	38.730	32.614	7,550,210
2020-07-21	37.290	38.760	37.160	38.540	32.454	6,676,421
2020-07-20	37.730	38.310	36.680	36.750	30.947	7,093,429
2020-07-17	37.640	39.630	37.200	37.930	31.941	10,381,990
2020-07-16	37.030	37.950	36.650	37.390	31.486	3,380,705
2020-07-15	37.360	37.730	36.490	37.570	31.637	4,805,054
2020-07-14	34.880	36.290	34.400	36.200	30.484	8,771,269
2020-07-13	36.320	36.450	35.050	35.310	29.734	8,333,349
2020-07-10	33.210	36.260	33.020	36.200	30.484	9,439,698
2020-07-09	34.260	34.260	32.570	33.350	28.084	10,668,620
2020-07-08	34.730	34.810	33.540	34.150	28.757	12,174,150
2020-07-07	35.540	35.925	34.630	34.690	29.212	6,752,039
2020-07-06	36.890	37.120	35.320	36.360	30.618	6,860,014
2020-07-02	36.430	37.420	35.930	36.070	30.374	5,716,292
2020-07-01	37.600	38.060	35.460	35.680	30.046	6,026,362
2020-06-30	35.120	37.660	34.690	37.380	31.477	6,542,083
2020-06-29	35.540	36.430	35.004	35.400	29.810	4,630,869
2020-06-26	36.390	39.050	34.660	35.370	29.785	14,780,890
2020-06-25	35.580	37.030	35.120	36.690	30.896	8,370,660
2020-06-24	37.840	38.160	35.730	36.230	30.509	7,993,838
2020-06-23	39.050	39.702	38.670	38.800	32.673	5,808,151
2020-06-22	37.640	38.780	37.020	38.610	32.513	10,442,620
2020-06-19	41.760	41.800	38.190	38.190	32.160	25,989,029
2020-06-18	36.950	39.000	36.410	38.470	32.395	6,219,250
2020-06-17	38.500	38.640	37.120	37.130	31.267	5,498,538
2020-06-16	40.110	40.480	37.620	38.640	32.538	7,256,899
2020-06-15	34.800	38.198	34.610	37.840	31.865	9,573,732
2020-06-12	37.630	37.900	35.330	36.620	30.837	7,688,886
2020-06-11	35.900	37.881	35.165	35.330	29.751	10,531,740
2020-06-10	39.810	40.800	39.130	39.190	33.002	7,984,815
2020-06-09	40.310	40.940	39.360	40.410	34.029	8,264,548
2020-06-08	43.500	44.120	41.530	42.210	35.545	14,498,150
2020-06-05	40.950	42.010	40.470	41.560	34.997	10,867,700
2020-06-04	38.200	38.860	37.535	38.040	32.033	9,239,309
2020-06-03	38.500	39.220	38.170	38.590	32.496	9,151,226
2020-06-02	37.000	37.940	36.480	37.720	31.764	7,533,091
2020-06-01	35.250	36.830	34.350	36.500	30.736	7,416,185
2020-05-29	34.780	35.430	34.110	35.140	29.591	11,450,400
2020-05-28	36.700	36.700	34.960	35.180	29.625	6,999,450
2020-05-27	37.730	37.940	35.560	36.580	30.804	10,878,090
2020-05-26	37.090	37.530	36.610	36.830	31.014	10,481,780
2020-05-22	35.580	35.840	34.440	35.570	29.953	5,683,031
2020-05-21	36.810	37.420	35.360	35.690	30.054	11,427,230
2020-05-20	35.350	37.280	35.150	36.820	31.006	18,678,500
2020-05-19	34.600	35.380	33.080	34.500	29.052	13,057,220
2020-05-18	32.360	35.310	31.980	34.950	28.943	13,237,630
2020-05-15	30.650	31.260	29.880	30.300	25.092	9,469,074
2020-05-14	30.030	31.650	28.820	30.890	25.581	7,941,361
2020-05-13	31.690	32.550	30.275	31.050	25.713	8,503,621
2020-05-12	33.010	33.480	32.210	32.210	26.674	7,025,535
2020-05-11	32.500	33.090	32.010	32.700	27.079	7,232,871

← NewerPage 27 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.