Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	51.110	51.250	50.290	50.370	37.675	4,748,268
2017-01-05	51.500	51.790	50.030	51.050	38.184	9,534,922
2017-01-04	52.950	53.500	51.030	51.240	38.326	10,980,420
2017-01-03	53.700	54.590	52.440	52.930	39.590	13,329,200
2016-12-30	50.440	50.610	50.000	50.350	37.661	3,477,242
2016-12-29	50.360	51.080	50.075	50.450	37.735	2,684,003
2016-12-28	51.070	51.150	50.290	50.330	37.646	3,240,663
2016-12-27	50.810	51.140	50.670	51.120	38.236	3,501,002
2016-12-23	50.140	51.000	49.870	50.780	37.982	3,347,234
2016-12-22	49.330	50.700	49.280	50.340	37.653	6,110,724
2016-12-21	49.200	49.370	48.100	48.990	36.643	8,127,110
2016-12-20	49.600	49.810	49.060	49.380	36.935	3,368,143
2016-12-19	49.690	49.780	49.010	49.440	36.980	4,203,213
2016-12-16	49.150	50.480	49.000	50.110	37.481	6,769,615
2016-12-15	48.390	49.250	48.390	48.880	36.561	5,435,985
2016-12-14	48.740	49.480	48.310	48.420	36.217	5,243,292
2016-12-13	49.320	49.780	48.930	49.240	36.830	4,919,119
2016-12-12	50.430	50.647	48.470	49.090	36.718	5,550,274
2016-12-09	49.950	50.580	49.160	49.440	36.980	6,294,481
2016-12-08	50.100	50.710	49.570	50.060	37.444	5,206,814
2016-12-07	47.850	50.290	47.650	49.650	37.137	9,689,706
2016-12-06	47.890	47.910	47.150	47.230	35.327	5,347,870
2016-12-05	48.270	48.620	47.670	48.010	35.910	4,806,625
2016-12-02	47.650	48.690	47.650	47.800	35.753	4,422,890
2016-12-01	47.490	49.290	47.190	47.740	35.708	8,711,742
2016-11-30	46.260	47.270	44.600	47.020	35.170	11,079,850
2016-11-29	46.590	46.950	45.870	45.980	34.392	7,758,660
2016-11-28	48.520	48.830	46.960	47.050	35.192	5,624,459
2016-11-25	47.480	48.230	47.370	48.200	36.052	1,988,108
2016-11-23	47.500	48.120	47.310	47.710	35.686	4,404,608
2016-11-22	47.450	48.810	47.330	47.870	35.806	13,036,970
2016-11-21	45.400	47.280	44.900	47.170	35.282	20,270,939
2016-11-18	43.200	43.600	42.570	43.310	32.395	4,892,630
2016-11-17	43.850	44.290	43.190	43.360	32.432	3,985,346
2016-11-16	43.600	43.875	43.110	43.490	32.529	4,165,580
2016-11-15	43.690	44.340	42.780	43.830	32.784	8,535,305
2016-11-14	43.610	44.190	43.370	43.590	32.604	6,751,825
2016-11-11	43.610	44.060	42.920	43.960	32.611	6,497,312
2016-11-10	43.550	44.600	43.275	43.820	32.507	5,939,901
2016-11-09	41.520	43.910	41.430	43.570	32.322	8,587,742
2016-11-08	42.530	42.540	41.660	41.820	31.023	4,413,061
2016-11-07	41.980	42.620	41.820	42.600	31.602	7,400,848
2016-11-04	41.000	41.770	40.930	41.230	30.586	3,246,394
2016-11-03	41.210	41.460	40.010	41.180	30.549	5,769,574
2016-11-02	41.890	42.530	40.700	41.000	30.415	7,099,081
2016-11-01	44.280	44.910	41.740	42.340	31.409	12,845,600
2016-10-31	43.210	43.960	43.180	43.590	32.336	8,739,904
2016-10-28	42.560	43.040	41.875	42.820	31.765	8,268,479
2016-10-27	44.050	44.160	41.500	42.810	31.758	13,679,450
2016-10-26	43.320	44.890	43.260	44.260	32.833	6,606,639
2016-10-25	43.830	44.593	43.380	43.690	32.411	6,612,655
2016-10-24	44.140	44.325	43.570	43.780	32.477	5,061,663
2016-10-21	42.660	44.265	42.560	44.090	32.707	4,808,886
2016-10-20	42.410	43.240	42.220	43.050	31.936	3,051,056
2016-10-19	42.920	43.070	42.245	42.650	31.639	7,261,229
2016-10-18	42.230	43.040	42.150	42.730	31.698	3,060,650
2016-10-17	41.640	42.280	41.455	41.850	31.046	4,100,275
2016-10-14	41.940	41.980	41.140	41.650	30.897	4,642,061
2016-10-13	41.270	41.790	40.445	41.560	30.830	4,327,479
2016-10-12	41.810	41.990	40.950	41.660	30.905	3,738,604

← NewerPage 42 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.