Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	75.610	75.790	74.440	74.880	58.341	4,645,592
2018-06-12	77.890	78.310	75.220	75.460	58.793	7,553,175
2018-06-11	78.940	78.940	76.840	77.770	60.593	5,268,216
2018-06-08	78.840	79.340	78.030	78.990	61.543	4,058,839
2018-06-07	79.520	79.615	78.350	79.150	61.668	4,197,597
2018-06-06	80.050	80.150	77.554	78.760	61.364	6,320,276
2018-06-05	81.900	82.200	79.730	80.330	62.587	4,851,784
2018-06-04	82.300	83.330	81.550	81.930	63.834	6,655,278
2018-06-01	79.780	82.030	79.000	81.920	63.826	6,979,799
2018-05-31	79.400	82.690	79.030	79.030	61.575	8,272,057
2018-05-30	78.770	80.470	77.960	79.550	61.980	6,100,565
2018-05-29	77.010	78.840	76.530	77.610	60.468	6,145,496
2018-05-25	77.900	77.970	75.930	77.000	59.993	6,418,963
2018-05-24	78.170	79.260	77.550	79.110	61.637	6,090,007
2018-05-23	77.770	78.930	77.210	78.870	61.450	4,419,284
2018-05-22	79.160	80.360	78.250	78.490	61.154	4,111,864
2018-05-21	79.980	80.110	78.590	78.850	61.434	3,866,510
2018-05-18	80.580	80.720	79.100	79.530	61.964	4,015,659
2018-05-17	77.600	80.920	77.240	80.710	62.884	9,675,608
2018-05-16	77.100	77.270	75.930	76.730	59.783	6,890,340
2018-05-15	77.850	78.640	76.720	77.290	60.219	5,869,412
2018-05-14	77.840	78.600	77.520	78.340	60.679	4,936,685
2018-05-11	77.720	77.970	76.990	77.330	59.896	3,549,168
2018-05-10	77.940	78.250	76.620	77.540	60.059	4,532,071
2018-05-09	76.170	78.110	75.840	77.110	59.726	4,827,045
2018-05-08	76.430	76.920	74.280	75.310	58.332	6,857,100
2018-05-07	77.230	78.970	76.460	76.500	59.253	5,856,893
2018-05-04	76.900	77.510	76.095	76.940	59.594	5,612,125
2018-05-03	76.280	77.720	74.520	77.460	59.997	9,029,130
2018-05-02	73.280	77.630	72.940	75.840	58.742	13,325,490
2018-05-01	74.280	74.430	70.460	72.900	56.465	20,929,480
2018-04-30	75.470	79.010	74.100	74.910	58.022	28,076,510
2018-04-27	82.560	82.630	81.310	81.430	63.072	3,287,684
2018-04-26	80.700	83.270	79.960	82.930	64.234	4,330,106
2018-04-25	79.190	80.280	78.180	80.230	62.143	3,271,950
2018-04-24	80.320	81.630	79.120	79.780	61.794	4,744,074
2018-04-23	79.980	80.220	78.880	79.850	61.848	2,946,925
2018-04-20	79.400	80.040	79.140	79.760	61.778	2,557,656
2018-04-19	78.800	79.810	78.210	79.400	61.500	3,147,642
2018-04-18	79.070	79.980	78.510	78.780	61.019	4,192,678
2018-04-17	77.790	78.820	76.600	78.550	60.841	3,866,202
2018-04-16	74.980	77.920	74.780	77.520	60.043	4,840,037
2018-04-13	74.460	75.000	73.970	74.590	57.774	2,485,605
2018-04-12	74.300	74.620	73.420	74.250	57.511	2,357,922
2018-04-11	73.710	74.470	73.410	74.020	57.333	3,916,755
2018-04-10	72.940	74.130	72.860	73.700	57.085	4,051,871
2018-04-09	72.470	72.990	71.650	71.670	55.512	3,889,807
2018-04-06	72.710	73.460	71.530	72.450	56.116	3,211,517
2018-04-05	73.240	73.950	72.730	73.410	56.860	4,706,477
2018-04-04	71.590	72.820	70.310	72.570	56.209	4,382,756
2018-04-03	72.700	72.787	71.380	72.600	56.233	3,659,955
2018-04-02	72.950	73.380	70.840	71.800	55.613	3,372,649
2018-03-29	72.230	73.640	72.130	73.110	56.628	2,790,871
2018-03-28	73.130	73.430	71.590	71.820	55.629	4,082,257
2018-03-27	73.880	74.920	72.400	72.880	56.450	3,640,426
2018-03-26	72.100	74.060	72.080	73.680	57.069	4,245,366
2018-03-23	73.400	74.480	71.170	71.280	55.210	5,858,189
2018-03-22	72.370	73.890	72.110	72.970	56.519	3,809,487
2018-03-21	71.810	73.880	71.710	73.210	56.705	4,355,912
2018-03-20	69.700	71.820	69.440	71.460	55.350	4,723,539

← NewerPage 36 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.