Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	82.800	82.850	81.520	82.510	64.657	3,589,185
2018-09-06	83.780	85.340	82.750	82.800	64.885	4,468,240
2018-09-05	84.060	84.470	82.418	83.940	65.778	5,718,941
2018-09-04	82.750	85.080	82.600	84.280	66.044	6,036,314
2018-08-31	82.790	83.000	81.080	82.290	64.485	6,666,819
2018-08-30	83.940	83.950	82.030	83.120	65.135	4,420,523
2018-08-29	84.150	84.550	82.950	83.720	65.605	3,624,980
2018-08-28	83.710	84.580	83.510	83.910	65.754	3,222,985
2018-08-27	84.050	84.790	83.190	83.680	65.574	4,305,196
2018-08-24	82.120	83.860	81.680	83.820	65.684	6,092,013
2018-08-23	80.280	81.740	79.950	81.620	63.960	3,392,334
2018-08-22	79.100	80.520	79.020	80.210	62.855	3,838,676
2018-08-21	79.030	80.800	78.805	79.010	61.915	5,733,392
2018-08-20	77.370	79.220	77.180	78.760	61.719	3,352,711
2018-08-17	77.270	77.370	76.220	77.110	60.426	3,374,383
2018-08-16	77.530	78.430	76.580	76.690	60.097	4,075,581
2018-08-15	79.020	79.320	76.809	77.180	60.481	6,162,848
2018-08-14	80.710	80.860	79.281	80.110	62.416	3,413,789
2018-08-13	81.130	81.740	80.030	80.090	62.400	2,307,768
2018-08-10	80.340	81.239	80.330	80.930	63.055	2,708,360
2018-08-09	81.850	82.180	80.450	80.750	62.915	3,027,634
2018-08-08	80.740	81.990	80.180	81.690	63.647	3,171,187
2018-08-07	80.400	81.930	80.110	81.270	63.320	4,145,815
2018-08-06	79.400	79.930	78.810	79.840	62.206	3,837,146
2018-08-03	79.720	80.340	78.410	79.090	61.621	3,075,146
2018-08-02	80.280	80.295	79.220	79.730	62.120	3,785,084
2018-08-01	80.250	81.070	79.846	80.760	62.923	4,279,442
2018-07-31	81.620	82.610	80.720	80.830	62.977	4,686,745
2018-07-30	81.660	82.270	81.190	81.500	63.499	4,166,282
2018-07-27	80.620	81.900	79.700	80.990	63.102	5,450,941
2018-07-26	75.890	80.630	75.410	80.160	62.455	11,435,380
2018-07-25	73.860	74.855	73.360	74.720	58.217	5,224,311
2018-07-24	73.430	74.560	73.040	73.740	57.453	4,223,706
2018-07-23	73.060	73.390	72.310	73.000	56.876	3,605,806
2018-07-20	72.650	73.260	72.100	72.520	56.502	4,232,186
2018-07-19	72.890	73.450	72.600	72.860	56.767	3,148,746
2018-07-18	71.470	72.750	70.610	72.560	56.534	5,089,496
2018-07-17	71.380	72.645	70.830	71.700	55.864	3,110,655
2018-07-16	71.050	71.900	70.790	71.420	55.645	3,077,120
2018-07-13	70.870	71.980	70.480	71.740	55.895	4,885,009
2018-07-12	70.530	70.670	69.270	70.510	54.936	3,951,241
2018-07-11	70.960	71.690	69.295	69.960	54.508	4,441,156
2018-07-10	71.890	73.180	71.780	71.870	55.996	3,965,514
2018-07-09	70.440	72.170	70.400	71.820	55.957	5,463,315
2018-07-06	69.210	70.980	69.120	70.200	54.695	4,055,068
2018-07-05	71.410	72.460	68.180	69.600	54.227	8,436,495
2018-07-03	70.550	72.620	70.280	70.820	55.178	6,832,062
2018-07-02	69.690	70.400	69.200	70.270	54.749	5,351,195
2018-06-29	69.910	71.270	69.710	70.160	54.664	5,576,830
2018-06-28	69.470	70.480	69.060	69.490	54.142	4,546,345
2018-06-27	71.020	71.690	69.030	69.200	53.916	5,758,897
2018-06-26	70.070	71.230	70.050	70.540	54.960	4,478,774
2018-06-25	72.830	72.900	69.280	69.970	54.516	7,899,373
2018-06-22	74.030	74.180	72.560	72.620	56.580	11,897,880
2018-06-21	73.460	73.800	72.230	72.480	56.471	4,776,333
2018-06-20	74.500	74.910	73.300	73.820	57.515	3,217,160
2018-06-19	74.010	75.150	73.710	74.520	58.061	3,828,072
2018-06-18	73.640	75.230	73.250	74.790	58.271	4,517,801
2018-06-15	74.710	75.460	73.270	73.560	57.313	8,448,851
2018-06-14	75.610	76.190	75.085	75.190	58.583	4,880,471

← NewerPage 35 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.