Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	66.030	66.120	64.680	64.750	49.813	4,367,540
2017-12-18	65.870	66.380	65.730	66.010	50.782	3,386,423
2017-12-15	64.950	66.190	64.700	65.750	50.582	10,013,860
2017-12-14	64.160	65.040	64.060	64.660	49.744	4,319,031
2017-12-13	64.300	64.410	63.800	64.150	49.351	2,966,069
2017-12-12	64.820	65.290	64.270	64.490	49.613	2,591,904
2017-12-11	64.650	65.080	64.330	64.460	49.590	2,768,848
2017-12-08	64.190	64.940	63.950	64.750	49.813	3,084,744
2017-12-07	63.100	64.070	63.000	64.000	49.236	3,362,728
2017-12-06	64.320	64.460	63.270	63.460	48.820	2,354,799
2017-12-05	63.420	65.410	63.155	64.540	49.651	4,256,146
2017-12-04	62.920	64.320	62.613	63.300	48.697	4,242,885
2017-12-01	62.820	63.060	61.590	62.840	48.343	5,187,779
2017-11-30	61.690	62.780	61.440	62.630	48.182	4,883,684
2017-11-29	62.010	62.240	60.950	61.400	47.236	4,231,022
2017-11-28	62.290	62.380	61.655	62.220	47.866	2,889,915
2017-11-27	61.950	62.450	61.600	61.880	47.605	6,393,029
2017-11-24	62.160	62.250	61.580	62.030	47.720	1,407,446
2017-11-22	62.350	62.400	61.260	62.010	47.705	2,955,995
2017-11-21	62.190	62.360	61.800	62.290	47.920	2,532,882
2017-11-20	62.110	62.530	61.750	61.940	47.651	2,573,647
2017-11-17	61.850	62.450	61.640	62.270	47.905	3,195,943
2017-11-16	61.510	62.575	61.150	62.010	47.705	3,981,337
2017-11-15	60.450	61.810	60.100	61.500	47.313	4,743,604
2017-11-14	62.320	63.080	61.950	62.870	48.059	4,490,152
2017-11-13	61.790	62.550	61.710	62.200	47.547	2,823,438
2017-11-10	61.980	62.280	61.610	61.720	47.180	3,220,126
2017-11-09	62.620	62.730	60.900	61.660	47.134	5,014,833
2017-11-08	63.290	63.410	62.560	63.220	48.326	4,834,161
2017-11-07	62.580	63.120	62.145	63.110	48.242	3,725,447
2017-11-06	62.340	62.530	62.100	62.350	47.661	3,695,372
2017-11-03	62.260	62.780	61.900	62.200	47.547	3,660,716
2017-11-02	61.060	62.340	60.870	62.170	47.524	5,216,057
2017-11-01	60.240	61.900	60.070	60.890	46.545	5,609,440
2017-10-31	59.780	60.162	58.830	59.740	45.666	5,157,554
2017-10-30	58.500	59.570	58.250	59.060	45.146	3,887,715
2017-10-27	57.680	58.930	57.400	58.470	44.695	4,159,870
2017-10-26	57.520	57.920	55.870	57.270	43.778	4,239,542
2017-10-25	56.960	57.140	55.890	56.440	43.144	4,895,522
2017-10-24	56.540	57.270	56.540	56.990	43.564	3,428,911
2017-10-23	57.480	57.490	56.260	56.340	43.067	3,734,715
2017-10-20	57.300	57.740	57.150	57.490	43.946	3,904,883
2017-10-19	56.420	57.140	56.170	57.100	43.648	3,403,697
2017-10-18	56.520	56.860	56.400	56.750	43.381	2,905,912
2017-10-17	55.740	56.525	55.730	56.510	43.197	3,017,914
2017-10-16	56.420	56.570	55.680	55.720	42.593	5,437,894
2017-10-13	56.890	56.920	56.290	56.370	43.090	2,839,241
2017-10-12	56.000	56.900	55.800	56.550	43.228	3,048,423
2017-10-11	56.310	56.540	56.140	56.220	42.975	4,164,081
2017-10-10	56.720	57.020	56.180	56.250	42.998	3,621,799
2017-10-09	56.130	56.490	56.040	56.140	42.914	3,281,532
2017-10-06	55.800	56.400	55.712	56.020	42.823	3,917,411
2017-10-05	56.480	56.900	56.140	56.250	42.998	2,886,506
2017-10-04	56.160	56.695	55.900	56.310	43.044	2,804,565
2017-10-03	55.530	56.310	55.250	56.140	42.914	3,199,927
2017-10-02	55.940	56.270	55.530	55.890	42.723	2,712,497
2017-09-29	55.460	56.545	55.285	56.080	42.868	3,723,894
2017-09-28	55.260	55.777	55.150	55.470	42.402	3,762,903
2017-09-27	54.610	55.780	54.610	55.240	42.226	3,857,900
2017-09-26	55.360	55.650	55.070	55.380	42.333	4,032,771

← NewerPage 38 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.