Marathon Petroleum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 225.11 | 230.76 | 224.10 | 227.21 | 225.73 | 1,883,174 |
| 2026-04-24 | 221.04 | 224.58 | 219.31 | 224.14 | 222.68 | 1,523,642 |
| 2026-04-23 | 223.53 | 224.16 | 220.35 | 221.10 | 219.66 | 2,249,374 |
| 2026-04-22 | 222.66 | 224.14 | 218.57 | 222.07 | 220.62 | 2,240,673 |
| 2026-04-21 | 215.87 | 220.79 | 213.06 | 220.35 | 218.91 | 1,466,612 |
| 2026-04-20 | 214.11 | 216.20 | 213.29 | 214.12 | 212.72 | 1,417,375 |
| 2026-04-17 | 217.25 | 220.08 | 210.64 | 213.69 | 212.30 | 3,800,321 |
| 2026-04-16 | 223.77 | 230.17 | 223.43 | 226.24 | 224.76 | 2,068,063 |
| 2026-04-15 | 222.45 | 225.84 | 220.57 | 223.03 | 221.58 | 1,528,043 |
| 2026-04-14 | 225.58 | 225.98 | 221.12 | 223.93 | 222.47 | 1,524,260 |
| 2026-04-13 | 225.00 | 228.38 | 221.65 | 225.29 | 223.82 | 2,039,711 |
| 2026-04-10 | 221.04 | 223.28 | 216.97 | 222.62 | 221.17 | 2,216,710 |
| 2026-04-09 | 231.25 | 234.45 | 218.88 | 223.52 | 222.06 | 2,865,043 |
| 2026-04-08 | 232.31 | 233.56 | 228.06 | 231.98 | 230.47 | 2,924,066 |
| 2026-04-07 | 242.62 | 247.07 | 241.33 | 245.42 | 243.82 | 1,975,993 |
| 2026-04-06 | 239.58 | 241.96 | 237.75 | 241.40 | 239.83 | 1,490,458 |
| 2026-04-02 | 245.00 | 247.73 | 238.79 | 241.73 | 240.15 | 1,842,716 |
| 2026-04-01 | 241.35 | 243.00 | 233.17 | 238.16 | 236.61 | 3,277,727 |
| 2026-03-31 | 245.50 | 251.12 | 239.56 | 244.18 | 242.59 | 3,033,808 |
| 2026-03-30 | 254.00 | 255.77 | 244.83 | 245.16 | 243.56 | 2,631,201 |
| 2026-03-27 | 247.33 | 252.83 | 245.87 | 251.91 | 250.27 | 2,449,748 |
| 2026-03-26 | 241.89 | 249.76 | 240.58 | 248.31 | 246.69 | 2,038,258 |
| 2026-03-25 | 242.50 | 246.48 | 239.37 | 241.25 | 239.68 | 2,259,908 |
| 2026-03-24 | 238.79 | 247.14 | 238.41 | 243.91 | 242.32 | 3,513,209 |
| 2026-03-23 | 227.62 | 237.10 | 225.92 | 232.53 | 231.01 | 2,894,701 |
| 2026-03-20 | 236.10 | 238.13 | 232.31 | 232.53 | 231.01 | 6,344,065 |
| 2026-03-19 | 237.53 | 242.98 | 234.71 | 235.78 | 234.24 | 4,218,919 |
| 2026-03-18 | 234.50 | 238.77 | 232.14 | 236.24 | 234.70 | 3,006,527 |
| 2026-03-17 | 230.00 | 234.50 | 228.85 | 233.26 | 231.74 | 2,007,991 |
| 2026-03-16 | 228.42 | 230.59 | 225.25 | 228.94 | 227.45 | 2,739,893 |
| 2026-03-13 | 228.17 | 231.87 | 225.85 | 226.18 | 224.70 | 2,613,173 |
| 2026-03-12 | 227.41 | 236.11 | 227.00 | 230.07 | 228.57 | 4,233,167 |
| 2026-03-11 | 217.39 | 226.84 | 216.20 | 226.74 | 225.26 | 2,223,300 |
| 2026-03-10 | 215.00 | 220.30 | 212.38 | 215.23 | 213.83 | 2,189,715 |
| 2026-03-09 | 223.56 | 223.66 | 213.68 | 215.70 | 214.29 | 4,136,742 |
| 2026-03-06 | 217.75 | 221.43 | 214.25 | 221.28 | 219.84 | 3,399,056 |
| 2026-03-05 | 224.90 | 228.55 | 213.96 | 217.36 | 215.94 | 3,731,696 |
| 2026-03-04 | 212.10 | 222.05 | 212.00 | 220.77 | 219.33 | 3,440,376 |
| 2026-03-03 | 213.67 | 215.57 | 206.05 | 211.98 | 210.60 | 2,759,358 |
| 2026-03-02 | 203.93 | 210.42 | 202.17 | 209.82 | 208.45 | 3,771,754 |
| 2026-02-27 | 200.00 | 200.01 | 190.32 | 198.21 | 196.92 | 4,760,546 |
| 2026-02-26 | 194.21 | 202.84 | 193.42 | 201.07 | 199.76 | 2,021,416 |
| 2026-02-25 | 196.00 | 197.50 | 192.24 | 195.77 | 194.49 | 1,886,423 |
| 2026-02-24 | 191.31 | 195.33 | 190.84 | 195.29 | 194.02 | 1,938,304 |
| 2026-02-23 | 196.33 | 199.75 | 190.44 | 192.82 | 191.56 | 2,214,175 |
| 2026-02-20 | 195.94 | 198.45 | 194.58 | 196.76 | 195.48 | 1,714,061 |
| 2026-02-19 | 200.54 | 201.98 | 196.31 | 196.47 | 195.19 | 2,013,361 |
| 2026-02-18 | 201.40 | 202.00 | 198.39 | 199.57 | 198.27 | 1,561,629 |
| 2026-02-17 | 204.75 | 207.30 | 197.63 | 200.54 | 198.24 | 2,222,289 |
| 2026-02-13 | 196.38 | 204.32 | 195.75 | 203.26 | 200.93 | 1,592,788 |
| 2026-02-12 | 209.00 | 210.32 | 197.81 | 198.02 | 195.75 | 1,917,441 |
| 2026-02-11 | 206.47 | 209.40 | 205.06 | 208.64 | 206.25 | 1,629,160 |
| 2026-02-10 | 204.12 | 204.27 | 200.96 | 204.15 | 201.81 | 1,814,674 |
| 2026-02-09 | 204.05 | 206.45 | 202.31 | 204.26 | 201.92 | 2,004,808 |
| 2026-02-06 | 196.79 | 204.37 | 196.17 | 203.00 | 200.67 | 2,316,012 |
| 2026-02-05 | 193.57 | 195.83 | 190.99 | 195.83 | 193.58 | 1,900,662 |
| 2026-02-04 | 188.99 | 197.58 | 188.14 | 195.92 | 193.67 | 4,157,883 |
| 2026-02-03 | 180.69 | 187.64 | 172.44 | 187.58 | 185.43 | 5,254,912 |
| 2026-02-02 | 172.74 | 177.32 | 171.74 | 176.91 | 174.88 | 3,026,999 |
| 2026-01-30 | 175.13 | 176.75 | 172.00 | 176.19 | 174.17 | 2,098,525 |
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.