Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	69.400	69.570	68.720	69.210	53.607	2,773,968
2018-03-16	68.510	69.980	68.500	69.680	53.971	6,081,673
2018-03-15	69.560	69.770	67.450	68.630	53.158	4,534,787
2018-03-14	69.650	70.020	69.150	69.360	53.723	3,328,600
2018-03-13	69.380	70.290	68.765	69.240	53.630	3,246,001
2018-03-12	70.240	70.480	69.170	69.270	53.653	3,175,940
2018-03-09	69.730	70.680	69.430	70.220	54.389	4,110,401
2018-03-08	68.120	69.070	67.390	69.030	53.468	4,015,615
2018-03-07	66.960	68.110	66.682	67.680	52.422	3,536,806
2018-03-06	66.620	67.870	66.230	67.390	52.197	3,731,063
2018-03-05	64.880	66.495	64.600	66.160	51.245	3,662,047
2018-03-02	64.380	65.420	64.100	65.190	50.493	2,890,128
2018-03-01	64.270	65.580	64.140	64.790	50.183	4,264,752
2018-02-28	65.960	65.960	64.050	64.060	49.618	5,536,573
2018-02-27	66.160	67.089	65.590	65.600	50.811	4,395,610
2018-02-26	66.920	67.050	66.060	66.290	51.345	3,243,153
2018-02-23	66.880	67.170	65.760	66.810	51.748	2,896,416
2018-02-22	66.530	67.650	66.410	66.460	51.477	4,149,547
2018-02-21	66.290	67.485	66.130	66.270	51.330	4,522,742
2018-02-20	67.450	67.886	65.830	66.250	51.314	3,236,025
2018-02-16	67.600	68.430	66.980	67.930	52.259	3,301,291
2018-02-15	68.160	68.820	66.880	67.800	52.159	4,187,177
2018-02-14	65.460	68.420	65.180	68.160	52.436	4,690,034
2018-02-13	64.670	66.400	64.290	66.080	50.836	3,570,969
2018-02-12	64.480	65.700	64.020	64.770	49.828	3,423,731
2018-02-09	63.450	64.580	61.460	63.840	49.113	4,871,417
2018-02-08	64.910	65.350	62.770	62.790	48.305	4,379,259
2018-02-07	66.960	67.640	64.940	65.090	50.074	5,065,003
2018-02-06	62.930	65.940	62.260	65.690	50.536	4,615,416
2018-02-05	66.080	67.435	63.230	64.580	49.682	5,891,644
2018-02-02	68.330	69.450	66.810	67.410	51.859	5,035,082
2018-02-01	69.770	70.490	67.123	68.690	52.844	6,953,478
2018-01-31	69.240	69.640	68.210	69.270	53.290	6,424,973
2018-01-30	69.050	69.580	67.810	69.130	53.182	4,841,675
2018-01-29	71.510	71.745	69.970	70.150	53.967	4,153,079
2018-01-26	71.290	72.020	71.190	71.740	55.190	3,556,083
2018-01-25	72.080	72.234	71.010	71.080	54.683	2,895,025
2018-01-24	73.370	73.530	71.290	71.590	55.075	3,933,937
2018-01-23	73.310	73.500	72.640	73.120	56.252	2,852,575
2018-01-22	72.040	73.200	71.720	73.160	56.283	4,365,722
2018-01-19	71.660	72.030	71.090	71.890	55.306	3,894,320
2018-01-18	71.780	72.520	71.160	71.490	54.998	3,610,580
2018-01-17	71.110	72.480	70.920	71.980	55.375	3,489,705
2018-01-16	71.600	71.830	70.610	70.780	54.452	4,401,465
2018-01-12	70.470	71.500	70.470	71.420	54.944	2,628,238
2018-01-11	69.720	70.430	69.350	70.250	54.044	2,494,515
2018-01-10	68.790	69.630	68.450	69.510	53.475	2,719,440
2018-01-09	69.390	69.550	68.910	69.000	53.082	2,980,252
2018-01-08	69.070	69.680	69.010	69.390	53.382	3,212,844
2018-01-05	68.870	69.455	68.510	69.340	53.344	3,512,317
2018-01-04	68.660	69.055	68.400	68.680	52.836	3,156,419
2018-01-03	67.460	68.965	67.410	68.610	52.782	4,844,035
2018-01-02	66.110	67.250	65.980	67.180	51.682	3,055,886
2017-12-29	66.470	66.749	65.960	65.980	50.759	2,289,136
2017-12-28	66.430	66.560	66.160	66.400	51.082	3,124,371
2017-12-27	66.720	66.885	66.360	66.420	51.098	2,195,495
2017-12-26	66.550	67.070	66.410	66.840	51.421	2,309,923
2017-12-22	66.700	66.850	66.220	66.360	51.051	3,449,475
2017-12-21	65.700	66.790	65.420	66.330	51.028	5,675,746
2017-12-20	65.060	65.860	64.760	65.660	50.513	5,163,554

← NewerPage 37 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.