Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	55.000	55.810	54.980	55.530	42.448	4,594,587
2017-09-22	54.240	55.015	54.130	54.730	41.836	3,681,410
2017-09-21	54.430	54.892	54.260	54.370	41.561	4,038,035
2017-09-20	54.380	54.700	54.030	54.430	41.607	4,221,689
2017-09-19	53.750	54.335	53.380	54.200	41.431	4,522,542
2017-09-18	53.060	53.730	52.930	53.580	40.957	4,521,981
2017-09-15	52.360	53.120	52.260	52.960	40.483	9,062,782
2017-09-14	53.270	53.330	52.310	52.340	40.010	5,402,443
2017-09-13	54.000	54.080	52.705	53.210	40.675	4,395,933
2017-09-12	53.950	54.480	53.580	53.770	41.103	3,426,014
2017-09-11	53.480	53.840	52.590	53.750	41.087	4,580,145
2017-09-08	52.660	53.705	52.520	53.420	40.835	4,656,368
2017-09-07	52.630	53.100	52.340	52.630	40.231	3,902,701
2017-09-06	51.640	52.565	51.490	52.370	40.032	6,461,881
2017-09-05	53.580	53.655	50.520	51.790	39.589	8,375,702
2017-09-01	52.550	54.320	52.500	54.280	41.492	3,976,632
2017-08-31	52.550	52.860	52.000	52.450	40.094	4,895,517
2017-08-30	51.530	52.540	51.370	52.330	40.002	4,249,938
2017-08-29	52.170	52.520	51.120	51.430	39.314	5,375,924
2017-08-28	52.330	52.970	52.030	52.520	40.147	5,812,351
2017-08-25	51.470	52.200	51.360	51.720	39.536	3,101,428
2017-08-24	50.260	51.540	50.190	51.130	39.085	4,070,142
2017-08-23	49.430	50.380	49.330	50.170	38.351	4,527,197
2017-08-22	49.710	49.960	49.300	49.670	37.969	3,257,469
2017-08-21	50.070	50.100	49.450	49.450	37.800	3,561,064
2017-08-18	49.620	50.540	49.430	50.110	38.305	3,661,324
2017-08-17	50.720	50.890	49.680	49.700	37.991	4,586,245
2017-08-16	52.000	52.060	50.910	51.060	39.031	3,896,746
2017-08-15	52.250	52.365	51.760	51.890	39.666	3,015,469
2017-08-14	52.080	52.690	52.060	52.310	39.987	2,248,732
2017-08-11	52.030	52.345	51.690	52.160	39.566	3,303,532
2017-08-10	53.040	53.040	52.130	52.210	39.604	3,676,156
2017-08-09	54.430	54.690	52.830	52.990	40.196	4,329,150
2017-08-08	54.900	55.060	54.310	54.440	41.296	2,312,629
2017-08-07	55.590	55.700	54.850	54.900	41.645	3,182,588
2017-08-04	55.980	56.450	55.660	55.790	42.320	3,468,120
2017-08-03	56.050	56.265	55.750	55.890	42.396	2,683,033
2017-08-02	56.150	56.690	56.060	56.200	42.631	2,908,214
2017-08-01	56.110	56.810	55.905	56.530	42.881	2,918,424
2017-07-31	55.160	56.200	55.020	55.990	42.471	2,973,143
2017-07-28	55.920	56.205	54.930	54.980	41.705	3,412,353
2017-07-27	54.270	56.460	53.510	56.150	42.593	5,047,490
2017-07-26	56.390	56.610	55.640	55.660	42.221	4,010,480
2017-07-25	56.140	56.640	55.950	56.020	42.494	4,102,414
2017-07-24	55.570	55.870	55.330	55.560	42.145	2,306,915
2017-07-21	55.340	55.570	54.840	55.340	41.978	2,101,873
2017-07-20	55.760	55.830	54.810	55.400	42.024	3,000,510
2017-07-19	54.900	55.710	54.740	55.550	42.138	3,365,617
2017-07-18	54.620	54.840	54.220	54.830	41.591	2,758,612
2017-07-17	53.860	54.490	53.610	54.310	41.197	4,615,097
2017-07-14	53.810	54.050	53.600	53.810	40.818	2,788,711
2017-07-13	53.680	53.880	53.220	53.840	40.841	2,613,960
2017-07-12	54.740	54.800	53.725	53.760	40.780	2,538,597
2017-07-11	53.920	54.570	53.830	54.200	41.114	3,289,703
2017-07-10	53.950	54.510	53.910	54.080	41.023	3,031,920
2017-07-07	52.870	54.150	52.680	54.070	41.015	3,908,066
2017-07-06	53.140	53.520	52.620	52.850	40.090	3,074,631
2017-07-05	52.830	53.070	52.230	52.900	40.127	4,098,330
2017-07-03	52.630	53.365	52.620	53.100	40.279	1,740,942
2017-06-30	52.140	52.610	51.700	52.330	39.695	2,917,392

← NewerPage 39 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.