Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	66.000	66.880	63.280	64.660	51.040	9,308,048
2018-11-30	64.780	65.570	64.300	65.160	51.434	6,237,150
2018-11-29	65.040	65.990	64.815	64.900	51.229	5,096,936
2018-11-28	63.600	65.540	62.420	65.280	51.529	6,229,313
2018-11-27	63.840	64.600	63.440	63.740	50.314	5,096,765
2018-11-26	62.810	64.440	62.590	64.180	50.661	5,448,317
2018-11-23	62.530	63.100	61.700	61.730	48.727	2,695,031
2018-11-21	62.260	64.270	62.010	63.730	50.306	6,438,707
2018-11-20	61.590	63.070	60.640	61.890	48.853	7,603,035
2018-11-19	65.090	65.500	62.590	63.410	49.690	6,337,723
2018-11-16	65.720	66.390	64.970	65.440	51.281	6,373,725
2018-11-15	63.590	65.600	63.263	65.360	51.218	6,149,863
2018-11-14	65.280	65.860	63.170	63.840	50.027	6,395,603
2018-11-13	65.500	66.230	63.650	64.170	50.286	8,936,078
2018-11-12	67.680	67.920	65.770	65.900	51.641	4,588,847
2018-11-09	67.170	67.660	66.080	67.180	52.644	6,340,722
2018-11-08	69.620	69.765	67.290	67.700	53.052	7,182,488
2018-11-07	68.980	69.970	68.100	69.820	54.713	7,305,300
2018-11-06	69.750	69.760	67.900	68.370	53.577	6,809,973
2018-11-05	70.510	70.923	68.840	69.760	54.666	4,841,684
2018-11-02	71.790	73.000	69.250	69.490	54.454	5,685,491
2018-11-01	69.800	72.440	68.750	71.080	55.700	8,070,853
2018-10-31	69.890	72.120	69.820	70.450	55.207	9,638,899
2018-10-30	67.450	69.130	66.640	68.800	53.914	6,470,590
2018-10-29	69.850	70.460	66.290	67.230	52.683	6,307,353
2018-10-26	69.060	69.750	67.290	68.860	53.961	7,837,703
2018-10-25	69.520	70.510	69.010	69.960	54.823	8,315,836
2018-10-24	71.880	72.000	67.820	68.060	53.334	12,254,690
2018-10-23	72.500	72.720	68.936	72.090	56.492	8,639,991
2018-10-22	74.000	74.560	72.220	74.130	58.090	5,154,204
2018-10-19	75.780	76.580	73.730	73.920	57.926	13,322,750
2018-10-18	78.440	79.900	78.260	78.820	61.766	4,859,618
2018-10-17	79.610	80.460	78.620	79.150	62.024	5,630,269
2018-10-16	79.000	80.250	78.270	80.070	62.745	5,907,450
2018-10-15	80.000	80.340	77.790	77.790	60.959	7,960,625
2018-10-12	80.150	80.840	78.900	80.080	62.753	8,179,216
2018-10-11	80.650	81.810	78.340	78.730	61.695	9,010,230
2018-10-10	84.830	85.060	80.650	80.650	63.200	10,626,510
2018-10-09	83.960	84.480	82.860	83.760	65.637	5,322,782
2018-10-08	84.000	84.160	81.870	83.860	65.715	9,552,151
2018-10-05	84.820	85.000	83.230	84.510	66.225	7,580,830
2018-10-04	86.050	86.320	84.010	85.270	66.820	6,911,340
2018-10-03	84.320	86.560	84.000	86.390	67.698	8,331,715
2018-10-02	82.900	83.420	81.590	83.280	65.261	7,100,139
2018-10-01	81.610	83.320	81.160	82.430	64.595	6,696,718
2018-09-28	82.450	83.000	79.970	79.970	62.667	39,153,793
2018-09-27	84.780	85.950	82.710	83.040	65.073	8,087,932
2018-09-26	84.710	85.210	82.450	84.530	66.240	7,954,988
2018-09-25	86.670	88.450	84.940	85.050	66.648	7,512,397
2018-09-24	83.940	86.360	83.700	85.790	67.228	6,852,973
2018-09-21	82.300	83.980	81.930	83.370	65.331	8,531,589
2018-09-20	81.000	82.550	79.570	81.930	64.203	6,500,038
2018-09-19	83.270	83.780	80.090	80.540	63.114	6,867,492
2018-09-18	84.240	84.655	83.440	83.970	65.801	4,562,986
2018-09-17	84.430	84.490	83.380	83.820	65.684	3,510,430
2018-09-14	84.040	84.735	83.880	84.340	66.091	3,294,370
2018-09-13	84.300	84.540	82.870	84.090	65.895	4,575,899
2018-09-12	83.630	85.220	83.590	84.200	65.982	5,581,885
2018-09-11	82.250	83.850	81.710	83.520	65.449	3,835,546
2018-09-10	82.700	83.100	82.150	82.430	64.595	4,067,844

← NewerPage 34 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.