Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	50.220	50.320	49.540	50.300	37.894	2,445,737
2017-04-03	50.680	50.840	49.630	49.940	37.623	2,746,672
2017-03-31	49.890	50.840	49.830	50.540	38.075	4,851,509
2017-03-30	50.600	50.810	50.000	50.140	37.774	5,893,493
2017-03-29	49.020	50.620	48.970	50.550	38.083	3,867,402
2017-03-28	48.930	49.155	48.610	49.030	36.938	4,069,800
2017-03-27	48.380	49.060	48.180	48.830	36.787	3,191,787
2017-03-24	49.510	49.520	48.810	48.870	36.817	3,563,205
2017-03-23	49.550	49.950	49.180	49.300	37.141	2,721,533
2017-03-22	49.110	49.830	48.930	49.570	37.344	4,048,680
2017-03-21	50.480	50.610	49.150	49.260	37.111	5,192,683
2017-03-20	50.660	50.810	50.155	50.500	38.045	5,599,342
2017-03-17	51.470	51.750	50.550	50.790	38.264	5,309,613
2017-03-16	51.650	52.240	51.110	51.180	38.557	5,216,118
2017-03-15	50.480	51.600	50.160	51.560	38.844	6,299,222
2017-03-14	50.420	50.590	49.670	50.010	37.676	5,882,976
2017-03-13	49.870	51.090	49.860	50.990	38.414	5,771,626
2017-03-10	49.580	49.945	48.970	49.870	37.570	4,704,383
2017-03-09	50.020	50.180	48.920	49.280	37.126	4,952,235
2017-03-08	50.150	50.940	50.075	50.220	37.834	5,849,211
2017-03-07	51.140	51.450	50.110	50.150	37.781	3,413,679
2017-03-06	51.040	51.310	50.510	51.150	38.535	6,826,664
2017-03-03	51.180	51.380	50.800	51.270	38.625	3,997,345
2017-03-02	50.900	51.410	50.400	51.040	38.452	4,947,428
2017-03-01	50.000	51.500	49.970	50.990	38.414	5,952,844
2017-02-28	50.500	51.170	49.485	49.600	37.367	5,659,388
2017-02-27	50.020	50.935	49.990	50.760	38.241	5,134,802
2017-02-24	50.000	50.040	49.430	50.030	37.691	3,118,658
2017-02-23	50.390	50.650	49.920	50.350	37.932	2,673,896
2017-02-22	50.100	50.370	49.570	49.810	37.525	3,157,880
2017-02-21	50.480	50.610	49.990	50.380	37.955	3,963,511
2017-02-17	49.670	50.050	49.410	50.020	37.684	3,352,675
2017-02-16	50.990	51.000	49.860	49.960	37.638	2,955,418
2017-02-15	50.790	51.155	50.270	50.640	38.151	4,396,124
2017-02-14	50.030	50.970	49.700	50.960	38.392	4,359,308
2017-02-13	50.130	50.680	49.920	50.280	37.608	3,256,517
2017-02-10	50.370	50.469	49.680	50.140	37.503	2,788,007
2017-02-09	49.650	50.080	49.225	49.930	37.346	4,232,154
2017-02-08	47.570	49.135	47.390	49.120	36.741	4,461,304
2017-02-07	48.130	48.510	47.575	47.930	35.850	3,999,699
2017-02-06	48.190	48.750	47.800	48.370	36.180	7,976,535
2017-02-03	47.840	48.500	47.170	48.160	36.022	3,778,917
2017-02-02	48.440	48.500	47.430	47.900	35.828	4,151,292
2017-02-01	49.680	49.970	47.100	47.710	35.686	7,659,253
2017-01-31	48.540	48.600	46.880	48.050	35.940	5,308,936
2017-01-30	49.120	49.200	48.120	48.360	36.172	5,473,874
2017-01-27	49.590	50.000	48.670	49.080	36.711	5,083,977
2017-01-26	50.090	50.090	49.280	49.440	36.980	4,333,326
2017-01-25	50.290	50.310	49.160	49.670	37.152	7,580,229
2017-01-24	49.120	50.480	48.970	50.090	37.466	7,319,677
2017-01-23	48.560	48.770	48.120	48.720	36.441	8,149,227
2017-01-20	48.800	49.040	48.405	48.760	36.471	5,033,334
2017-01-19	48.940	49.020	47.930	48.370	36.180	4,185,741
2017-01-18	48.340	49.340	48.200	48.900	36.576	3,752,211
2017-01-17	48.640	49.600	48.260	48.730	36.449	5,121,278
2017-01-13	48.910	49.145	47.850	48.380	36.187	5,758,470
2017-01-12	49.610	49.730	48.730	49.250	36.838	3,952,609
2017-01-11	49.400	50.000	49.100	49.660	37.144	6,681,549
2017-01-10	49.500	49.960	48.970	48.970	36.628	5,124,394
2017-01-09	50.050	50.220	49.360	49.460	36.995	8,037,726

← NewerPage 41 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.