Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	48.250	49.100	48.020	48.990	39.395	5,895,143
2019-05-28	50.590	50.750	48.950	49.000	39.403	8,418,531
2019-05-24	50.370	50.770	49.770	50.290	40.440	4,860,835
2019-05-23	51.080	51.160	49.710	50.140	40.319	10,246,020
2019-05-22	52.930	53.080	51.740	51.920	41.751	5,547,677
2019-05-21	52.590	53.780	52.480	53.280	42.844	6,908,666
2019-05-20	51.700	52.310	51.340	52.120	41.912	5,315,892
2019-05-17	52.360	52.610	51.770	51.950	41.775	6,239,627
2019-05-16	51.300	53.250	51.300	52.860	42.507	11,750,670
2019-05-15	50.670	51.450	50.190	51.190	41.164	7,209,889
2019-05-14	51.000	51.660	50.690	51.310	40.834	7,644,210
2019-05-13	52.310	52.870	50.600	50.720	40.365	7,505,257
2019-05-10	52.990	53.720	52.030	53.150	42.298	10,158,970
2019-05-09	55.170	55.720	52.500	52.960	42.147	15,870,570
2019-05-08	57.880	58.140	54.960	55.230	43.954	16,021,740
2019-05-07	58.750	59.500	57.530	59.430	47.296	9,697,074
2019-05-06	59.250	59.670	58.400	59.490	47.344	6,409,376
2019-05-03	59.260	60.180	59.220	59.960	47.718	5,626,661
2019-05-02	60.030	60.600	58.180	58.690	46.707	6,849,505
2019-05-01	61.100	61.730	59.950	59.950	47.710	4,991,312
2019-04-30	61.480	62.200	60.820	60.870	48.442	5,005,439
2019-04-29	60.500	61.370	60.270	60.990	48.538	4,506,839
2019-04-26	60.290	61.170	60.000	60.390	48.060	6,244,836
2019-04-25	59.760	61.470	59.550	60.650	48.267	6,554,304
2019-04-24	61.050	61.350	59.460	59.500	47.352	7,056,455
2019-04-23	61.290	61.515	60.390	61.060	48.593	6,804,701
2019-04-22	60.360	61.395	60.270	61.130	48.649	6,186,994
2019-04-18	60.250	60.815	59.690	59.810	47.599	6,364,147
2019-04-17	60.700	61.140	60.180	60.240	47.941	5,500,460
2019-04-16	60.490	60.600	59.490	60.020	47.766	7,899,857
2019-04-15	61.490	61.780	60.290	60.540	48.180	7,075,912
2019-04-12	63.820	63.950	61.400	61.590	49.015	10,104,430
2019-04-11	63.850	64.530	63.055	63.110	50.225	5,284,921
2019-04-10	62.350	63.990	62.050	63.600	50.615	8,247,958
2019-04-09	63.030	63.400	61.880	62.160	49.469	6,047,181
2019-04-08	63.580	63.670	62.640	63.360	50.424	7,353,226
2019-04-05	61.390	63.500	61.390	63.470	50.511	7,359,706
2019-04-04	60.430	61.880	60.210	61.350	48.824	5,838,988
2019-04-03	60.380	61.160	60.130	60.380	48.052	6,979,439
2019-04-02	60.690	60.880	59.375	59.920	47.686	7,284,205
2019-04-01	60.460	61.246	59.720	61.050	48.585	6,993,505
2019-03-29	61.400	61.530	59.710	59.850	47.630	8,244,978
2019-03-28	61.790	62.280	60.600	60.950	48.506	5,095,532
2019-03-27	61.700	62.510	61.380	62.190	49.493	4,793,360
2019-03-26	61.820	62.830	61.240	61.960	49.310	4,191,643
2019-03-25	61.130	61.440	60.360	61.170	48.681	5,190,100
2019-03-22	62.120	62.497	60.630	61.300	48.784	4,664,623
2019-03-21	62.030	63.345	61.710	62.790	49.970	6,306,667
2019-03-20	61.790	62.740	60.820	62.190	49.493	8,136,000
2019-03-19	62.400	63.040	61.790	62.030	49.365	6,237,087
2019-03-18	60.810	62.200	60.800	62.080	49.405	7,657,908
2019-03-15	59.450	61.270	59.400	60.450	48.108	9,173,787
2019-03-14	59.650	59.930	58.900	59.690	47.503	5,473,419
2019-03-13	59.010	59.590	58.930	59.570	47.408	6,243,470
2019-03-12	59.160	60.000	58.860	58.860	46.843	5,849,105
2019-03-11	57.890	59.220	57.730	59.200	47.113	6,670,482
2019-03-08	57.820	57.940	56.880	57.500	45.760	7,630,994
2019-03-07	59.940	60.160	58.685	58.840	46.827	5,830,749
2019-03-06	60.390	60.740	59.600	59.930	47.694	8,212,525
2019-03-05	61.790	61.890	60.310	60.810	48.394	7,254,535

← NewerPage 32 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.