Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	39.430	40.880	39.020	40.720	29.677	8,873,001
2016-04-20	38.200	39.500	37.740	39.450	28.751	4,593,726
2016-04-19	38.830	39.011	37.500	38.330	27.935	4,934,276
2016-04-18	37.430	38.490	37.110	38.420	28.000	3,663,809
2016-04-15	39.340	39.586	37.780	37.900	27.621	7,522,671
2016-04-14	39.700	40.180	38.970	39.420	28.729	4,263,246
2016-04-13	39.210	39.910	38.730	39.660	28.904	4,598,831
2016-04-12	38.200	39.250	37.690	38.990	28.416	7,376,858
2016-04-11	38.980	39.130	37.960	37.990	27.687	4,808,159
2016-04-08	37.830	39.340	37.820	38.700	28.204	6,048,091
2016-04-07	36.250	37.560	36.180	37.460	27.301	8,238,539
2016-04-06	36.670	36.710	35.060	36.470	26.579	6,859,745
2016-04-05	36.340	37.010	35.740	36.280	26.441	4,397,449
2016-04-04	36.050	37.230	36.000	36.650	26.710	3,225,687
2016-04-01	36.280	36.620	35.910	36.390	26.521	4,312,641
2016-03-31	36.480	37.340	35.640	37.180	27.097	5,148,721
2016-03-30	37.110	37.170	35.995	36.580	26.659	5,087,840
2016-03-29	36.490	36.690	35.750	36.660	26.718	5,832,715
2016-03-28	37.020	37.250	36.430	36.980	26.951	3,849,659
2016-03-24	36.940	37.350	36.190	36.870	26.871	4,945,219
2016-03-23	38.410	38.500	36.790	37.240	27.140	5,294,390
2016-03-22	38.020	38.880	37.990	38.570	28.110	4,779,972
2016-03-21	38.060	38.600	37.843	38.420	28.000	4,143,718
2016-03-18	37.880	38.570	37.530	38.230	27.862	9,248,928
2016-03-17	38.370	38.590	37.233	37.520	27.344	7,819,966
2016-03-16	36.670	38.593	36.670	38.390	27.978	7,734,533
2016-03-15	36.380	36.890	35.920	36.630	26.696	4,699,940
2016-03-14	37.150	37.680	36.330	37.040	26.995	4,473,825
2016-03-11	36.950	37.920	36.200	37.720	27.490	5,110,165
2016-03-10	36.830	36.949	35.700	36.340	26.484	6,048,922
2016-03-09	35.860	37.420	35.580	37.060	27.009	7,656,703
2016-03-08	37.070	37.240	35.120	35.170	25.632	7,230,649
2016-03-07	37.080	37.440	35.895	36.860	26.863	6,840,381
2016-03-04	37.960	37.960	36.450	37.060	27.009	7,528,532
2016-03-03	36.130	37.455	35.420	37.320	27.199	9,908,165
2016-03-02	34.590	35.080	33.890	34.710	25.297	5,810,896
2016-03-01	34.230	34.850	34.030	34.630	25.238	7,681,550
2016-02-29	34.330	34.950	34.122	34.250	24.961	7,611,848
2016-02-26	34.710	35.460	34.040	34.220	24.939	5,919,413
2016-02-25	33.880	34.440	33.130	34.220	24.939	6,777,514
2016-02-24	31.150	34.090	30.950	33.970	24.757	9,142,146
2016-02-23	33.120	33.480	31.590	31.610	23.037	6,632,378
2016-02-22	31.790	33.450	31.770	33.380	24.327	6,627,151
2016-02-19	30.930	31.600	30.640	31.590	23.023	5,887,554
2016-02-18	33.510	33.560	30.820	31.370	22.862	7,977,259
2016-02-17	32.860	33.180	32.385	32.960	24.021	7,617,745
2016-02-16	32.310	32.730	31.640	32.540	23.715	7,469,657
2016-02-12	30.860	31.950	30.595	31.730	23.125	7,304,159
2016-02-11	30.970	31.380	29.250	30.830	22.236	11,198,940
2016-02-10	31.620	32.675	31.135	31.670	22.841	9,776,543
2016-02-09	30.290	31.830	29.240	31.400	22.647	16,889,061
2016-02-08	31.850	31.850	29.710	30.730	22.163	17,272,971
2016-02-05	34.540	34.650	32.040	32.300	23.296	15,529,660
2016-02-04	36.980	37.340	34.120	34.940	25.200	17,638,109
2016-02-03	39.800	40.070	35.400	37.200	26.830	15,690,050
2016-02-02	41.070	41.380	39.750	40.270	29.044	6,799,421
2016-02-01	41.650	42.195	40.800	41.770	30.126	6,672,141
2016-01-29	40.560	41.790	39.850	41.790	30.140	7,007,464
2016-01-28	41.140	41.480	39.500	40.220	29.008	4,811,048
2016-01-27	41.570	41.860	39.530	39.860	28.748	8,433,155

← NewerPage 45 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.