Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	47.230	47.650	46.700	46.890	38.129	3,312,039
2019-08-21	47.380	47.780	46.500	47.230	38.405	3,815,871
2019-08-20	46.990	47.270	46.480	46.720	37.990	4,452,139
2019-08-19	47.000	48.194	46.910	47.810	38.446	5,337,623
2019-08-16	45.850	46.380	45.540	46.220	37.167	5,028,414
2019-08-15	44.510	45.550	43.960	45.400	36.508	6,292,788
2019-08-14	46.550	46.620	44.270	44.630	35.889	9,399,163
2019-08-13	46.230	48.040	45.640	47.150	37.915	5,262,525
2019-08-12	47.760	47.990	46.090	46.410	37.320	6,857,225
2019-08-09	49.440	49.560	48.370	48.390	38.912	4,353,766
2019-08-08	48.320	49.540	48.060	49.520	39.821	7,974,810
2019-08-07	48.800	48.910	47.400	48.130	38.703	9,238,018
2019-08-06	51.270	51.570	49.140	49.590	39.877	7,722,502
2019-08-05	52.600	52.670	49.940	50.670	40.746	8,055,890
2019-08-02	55.100	55.400	53.340	53.620	43.118	5,094,702
2019-08-01	57.920	58.600	54.840	55.360	44.517	8,254,633
2019-07-31	57.030	57.610	55.505	56.390	45.345	5,682,236
2019-07-30	56.160	57.260	55.370	57.050	45.876	3,746,312
2019-07-29	56.550	56.780	55.620	56.160	45.160	4,604,161
2019-07-26	56.360	57.080	56.180	56.840	45.707	3,452,884
2019-07-25	57.600	57.780	55.870	56.500	45.434	5,127,300
2019-07-24	55.540	57.810	55.445	57.620	46.334	7,114,252
2019-07-23	55.200	55.830	55.190	55.710	44.798	3,649,910
2019-07-22	55.400	55.943	54.660	55.220	44.404	2,725,886
2019-07-19	55.560	55.750	54.750	55.240	44.420	3,284,790
2019-07-18	54.020	55.425	53.700	55.360	44.517	4,279,463
2019-07-17	55.460	55.820	54.070	54.310	43.673	4,609,658
2019-07-16	54.790	55.910	54.420	55.680	44.774	6,097,623
2019-07-15	55.510	55.550	53.850	54.830	44.091	5,764,408
2019-07-12	55.470	55.865	55.300	55.480	44.613	3,792,317
2019-07-11	55.260	55.630	54.820	55.440	44.581	4,144,655
2019-07-10	55.310	55.600	54.126	54.980	44.211	3,963,125
2019-07-09	54.010	54.970	53.807	54.640	43.938	4,702,585
2019-07-08	54.700	55.060	54.210	54.340	43.697	4,642,188
2019-07-05	54.050	55.130	53.940	54.870	44.123	3,413,962
2019-07-03	54.430	54.920	54.100	54.320	43.681	3,229,466
2019-07-02	54.730	54.980	53.980	54.490	43.817	6,677,512
2019-07-01	56.900	57.129	54.970	55.120	44.324	8,067,857
2019-06-28	54.470	55.950	54.160	55.880	44.935	10,299,000
2019-06-27	54.250	55.315	53.830	54.370	43.721	7,700,210
2019-06-26	51.910	54.280	51.910	54.210	43.592	9,095,620
2019-06-25	51.380	52.040	51.090	51.390	41.325	5,471,794
2019-06-24	52.190	52.890	51.540	51.600	41.493	5,949,404
2019-06-21	52.580	53.190	51.900	52.660	42.346	11,668,320
2019-06-20	50.530	52.290	50.510	51.950	41.775	10,766,100
2019-06-19	49.760	50.400	49.365	49.660	39.933	7,330,485
2019-06-18	48.800	50.050	48.800	49.640	39.917	7,502,223
2019-06-17	47.980	49.000	47.750	48.710	39.169	8,369,109
2019-06-14	47.800	48.000	47.330	47.960	38.566	5,463,394
2019-06-13	47.440	48.100	47.130	47.900	38.518	6,491,445
2019-06-12	47.640	47.890	46.905	46.970	37.770	6,602,294
2019-06-11	48.140	48.470	47.765	47.770	38.414	5,619,134
2019-06-10	47.470	48.470	47.420	47.680	38.341	7,440,426
2019-06-07	48.390	48.650	46.325	46.990	37.786	10,343,180
2019-06-06	47.650	48.221	46.805	48.100	38.679	9,358,551
2019-06-05	48.860	48.860	47.020	47.690	38.349	7,868,303
2019-06-04	47.490	48.660	47.140	48.490	38.993	8,225,465
2019-06-03	46.110	47.250	46.020	47.130	37.899	8,684,117
2019-05-31	46.210	46.400	45.470	45.990	36.982	12,939,030
2019-05-30	48.740	48.890	46.950	47.110	37.883	8,278,996

← NewerPage 31 of 65 · 3,855 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.