Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	64.490	65.210	64.160	64.450	52.408	4,440,797
2019-11-13	64.300	64.900	63.760	64.250	52.245	4,351,156
2019-11-12	65.930	66.240	64.410	64.900	52.773	5,518,505
2019-11-11	65.440	66.450	65.060	65.710	53.432	2,255,036
2019-11-08	65.870	66.460	64.870	66.230	53.855	4,488,265
2019-11-07	65.110	66.820	64.930	66.250	53.871	5,980,309
2019-11-06	66.000	66.010	64.075	64.280	52.269	5,081,446
2019-11-05	68.220	68.730	66.120	66.440	54.026	7,018,480
2019-11-04	66.920	68.500	66.720	67.940	55.245	6,145,128
2019-11-01	64.850	66.830	64.730	66.470	54.050	7,377,500
2019-10-31	66.600	66.940	61.380	63.950	52.001	15,931,470
2019-10-30	68.690	68.890	65.180	66.190	53.822	6,873,385
2019-10-29	67.770	69.650	67.610	68.020	55.310	7,274,762
2019-10-28	68.290	68.590	67.220	67.580	54.953	4,748,677
2019-10-25	66.350	68.500	65.750	68.010	55.302	6,248,210
2019-10-24	66.250	66.770	65.400	66.350	53.953	4,909,763
2019-10-23	65.090	65.960	64.740	65.870	53.562	5,944,001
2019-10-22	65.040	65.880	64.860	65.180	53.001	3,478,929
2019-10-21	65.450	66.050	64.670	64.670	52.586	4,691,611
2019-10-18	63.900	65.540	63.780	65.140	52.969	12,749,070
2019-10-17	63.290	65.410	63.074	64.100	52.123	7,050,003
2019-10-16	63.750	64.160	62.610	62.690	50.976	4,374,358
2019-10-15	62.950	64.560	62.320	64.050	52.082	4,951,524
2019-10-14	62.730	63.730	62.450	63.140	51.342	3,816,442
2019-10-11	62.910	64.100	62.285	63.420	51.570	8,395,476
2019-10-10	60.800	62.000	60.730	61.930	50.358	4,525,245
2019-10-09	60.300	61.215	60.240	60.560	49.244	5,496,293
2019-10-08	59.890	60.500	59.560	59.820	48.643	4,855,057
2019-10-07	61.000	61.480	60.260	60.400	49.114	3,464,560
2019-10-04	60.250	60.990	59.720	60.740	49.391	6,189,245
2019-10-03	58.780	60.070	58.240	60.000	48.789	4,511,149
2019-10-02	59.530	60.000	58.660	59.200	48.139	6,204,591
2019-10-01	61.260	61.630	60.330	60.380	49.098	6,313,180
2019-09-30	62.160	62.300	60.516	60.750	49.399	9,328,564
2019-09-27	61.400	62.820	60.850	62.420	50.757	13,049,510
2019-09-26	59.700	61.080	59.250	60.840	49.472	9,508,733
2019-09-25	59.310	60.350	58.050	60.150	48.911	17,207,721
2019-09-24	55.730	55.940	54.961	55.480	45.114	5,541,837
2019-09-23	54.350	56.310	54.350	55.780	45.358	5,464,306
2019-09-20	54.130	55.860	54.120	55.100	44.805	7,973,799
2019-09-19	54.110	54.305	53.630	53.920	43.845	3,638,493
2019-09-18	53.190	53.800	52.730	53.760	43.715	3,253,464
2019-09-17	51.990	53.799	51.300	53.410	43.430	6,190,344
2019-09-16	53.640	53.700	51.280	52.410	42.617	9,626,055
2019-09-13	53.370	54.190	52.980	53.290	43.333	7,377,112
2019-09-12	53.220	53.710	52.540	53.190	43.251	7,028,096
2019-09-11	55.000	55.350	53.605	54.110	44.000	6,531,721
2019-09-10	53.670	55.070	53.210	54.480	44.300	6,929,698
2019-09-09	52.720	54.000	52.720	53.580	43.569	5,218,543
2019-09-06	52.560	52.940	51.610	52.470	42.666	5,276,518
2019-09-05	51.340	52.935	50.930	52.480	42.674	8,812,615
2019-09-04	50.200	50.820	49.260	50.660	41.194	4,851,991
2019-09-03	48.320	49.830	47.620	49.640	40.365	8,002,107
2019-08-30	48.760	49.990	48.725	49.210	40.015	5,659,573
2019-08-29	46.760	48.880	46.730	48.560	39.487	8,793,772
2019-08-28	45.310	46.710	44.910	46.330	37.673	4,258,316
2019-08-27	46.460	46.820	45.110	45.330	36.860	3,926,981
2019-08-26	46.120	46.570	45.440	46.040	37.437	9,283,899
2019-08-23	46.450	47.610	45.560	45.760	37.210	6,216,646
2019-08-22	47.230	47.650	46.700	46.890	38.129	3,312,039

← NewerPage 30 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.