Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	31.640	33.332	31.080	33.030	27.353	8,064,345
2020-05-07	30.510	31.450	30.040	30.780	25.489	10,624,070
2020-05-06	31.190	31.730	29.510	29.530	24.454	7,794,672
2020-05-05	34.300	34.400	30.750	31.140	25.788	13,474,480
2020-05-04	28.540	31.565	28.520	31.530	26.111	13,776,140
2020-05-01	30.300	30.790	28.890	29.240	24.214	7,456,865
2020-04-30	33.100	33.910	31.210	32.080	26.566	18,487,289
2020-04-29	29.800	33.320	29.510	33.040	27.361	15,179,650
2020-04-28	27.220	28.620	26.460	28.430	23.543	8,460,733
2020-04-27	25.990	26.580	25.040	26.450	21.904	7,702,485
2020-04-24	26.260	26.680	25.400	25.760	21.332	10,757,010
2020-04-23	25.450	26.890	25.170	25.940	21.481	9,947,791
2020-04-22	24.900	25.300	24.090	24.690	20.446	9,894,318
2020-04-21	24.180	25.080	23.040	23.720	19.643	11,871,930
2020-04-20	23.440	25.910	22.750	24.850	20.579	9,923,381
2020-04-17	22.610	25.500	22.420	25.450	21.076	13,646,120
2020-04-16	24.010	24.112	21.900	21.950	18.177	11,792,580
2020-04-15	24.810	24.810	23.515	23.980	19.858	8,269,069
2020-04-14	25.320	26.460	25.320	26.300	21.780	11,312,390
2020-04-13	26.800	26.800	24.720	25.330	20.976	11,670,060
2020-04-09	26.070	27.270	24.030	25.630	21.225	15,625,780
2020-04-08	23.250	25.280	23.180	24.310	20.132	18,008,631
2020-04-07	25.390	26.000	22.100	22.510	18.641	14,246,870
2020-04-06	21.160	23.530	21.065	23.090	19.121	10,105,100
2020-04-03	22.400	22.510	18.270	20.060	16.612	14,114,520
2020-04-02	22.190	24.800	20.940	21.220	17.573	11,990,430
2020-04-01	21.930	22.690	20.650	20.870	17.283	9,305,056
2020-03-31	25.530	25.640	22.690	23.620	19.560	11,633,030
2020-03-30	22.830	24.700	21.500	24.330	20.148	10,262,980
2020-03-27	22.050	23.930	20.600	23.150	19.171	11,426,340
2020-03-26	22.250	24.860	22.080	23.140	19.163	18,509,020
2020-03-25	18.250	22.330	16.570	21.110	17.482	18,300,250
2020-03-24	17.990	18.770	16.825	17.500	14.492	14,391,440
2020-03-23	18.710	18.820	16.500	16.620	13.763	12,971,090
2020-03-20	17.610	19.860	16.430	18.950	15.693	19,580,410
2020-03-19	17.010	17.770	15.260	16.720	13.846	17,581,680
2020-03-18	18.600	19.100	15.580	16.750	13.871	17,496,949
2020-03-17	20.830	21.750	18.460	20.300	16.811	13,424,790
2020-03-16	20.520	23.750	19.990	20.290	16.803	14,482,360
2020-03-13	25.840	26.290	22.710	24.920	20.637	17,766,891
2020-03-12	28.170	28.170	22.500	22.890	18.956	23,939,000
2020-03-11	33.110	34.140	29.430	31.360	25.970	13,536,660
2020-03-10	36.080	36.710	33.040	34.520	28.587	12,203,680
2020-03-09	31.890	37.250	30.780	33.820	28.007	14,834,820
2020-03-06	40.140	40.850	38.050	39.150	32.421	13,936,970
2020-03-05	42.700	42.790	39.630	41.210	34.127	15,767,450
2020-03-04	46.100	46.250	44.810	45.880	37.994	6,923,959
2020-03-03	47.530	48.250	44.810	45.170	37.406	8,506,446
2020-03-02	47.890	48.210	45.691	47.730	39.526	11,884,660
2020-02-28	45.930	47.530	45.020	47.420	39.269	14,193,680
2020-02-27	50.680	50.760	47.835	47.930	39.692	13,247,460
2020-02-26	53.110	54.460	52.090	52.270	43.286	6,041,580
2020-02-25	56.070	56.150	52.775	53.120	43.990	8,826,260
2020-02-24	57.000	57.010	55.280	55.870	46.267	10,276,810
2020-02-21	59.950	60.220	58.930	59.130	48.967	6,490,798
2020-02-20	58.700	60.350	58.250	60.260	49.902	13,576,290
2020-02-19	56.650	57.930	56.290	57.690	47.774	7,065,112
2020-02-18	57.180	57.300	56.300	56.470	46.764	5,258,787
2020-02-14	59.490	59.900	58.050	58.330	47.824	6,811,949
2020-02-13	58.690	60.070	58.310	59.500	48.783	6,661,113

← NewerPage 28 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.