Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	41.080	41.580	40.370	41.560	29.974	5,022,212
2016-01-25	42.170	43.230	40.670	40.770	29.405	5,836,451
2016-01-22	40.690	43.980	40.500	42.830	30.890	9,569,587
2016-01-21	40.030	40.750	39.120	39.610	28.568	7,611,511
2016-01-20	40.170	41.140	38.950	40.500	29.210	7,634,249
2016-01-19	42.400	42.970	40.450	41.200	29.715	5,665,017
2016-01-15	41.860	42.750	41.040	41.420	29.873	7,876,147
2016-01-14	42.560	44.190	41.130	43.660	31.489	9,076,027
2016-01-13	46.710	46.770	41.850	42.280	30.494	9,902,160
2016-01-12	46.210	47.080	45.120	46.390	33.458	4,931,889
2016-01-11	46.440	46.970	44.285	45.720	32.975	7,508,740
2016-01-08	48.340	48.550	46.140	46.190	33.314	5,025,970
2016-01-07	47.840	48.860	47.290	47.990	34.612	7,563,519
2016-01-06	49.300	49.790	47.930	48.720	35.138	7,328,538
2016-01-05	51.400	52.220	50.040	50.600	36.494	5,485,062
2016-01-04	51.680	52.830	50.658	51.240	36.956	5,497,256
2015-12-31	51.990	52.560	51.360	51.840	37.389	2,567,899
2015-12-30	51.930	53.180	51.850	52.300	37.720	2,757,735
2015-12-29	52.340	52.510	51.800	52.160	37.619	1,927,807
2015-12-28	52.090	52.250	51.110	51.600	37.216	2,325,778
2015-12-24	52.450	53.080	51.930	52.640	37.966	1,372,138
2015-12-23	52.020	52.730	51.530	52.710	38.016	4,457,698
2015-12-22	51.790	52.450	51.275	51.600	37.216	4,619,219
2015-12-21	50.580	51.420	50.225	51.400	37.071	5,264,584
2015-12-18	51.350	51.640	50.270	50.350	36.314	8,334,121
2015-12-17	49.930	51.900	49.870	51.320	37.014	6,733,892
2015-12-16	49.000	49.980	48.810	49.700	35.845	6,943,519
2015-12-15	48.960	49.740	48.350	49.160	35.456	9,240,229
2015-12-14	49.290	49.420	47.580	47.990	34.612	9,474,171
2015-12-11	51.490	51.780	49.430	49.620	35.788	6,665,221
2015-12-10	52.240	53.230	51.630	52.350	37.756	4,236,083
2015-12-09	52.540	53.050	50.775	51.980	37.490	7,146,466
2015-12-08	52.820	53.530	52.520	52.730	38.031	4,990,872
2015-12-07	54.880	55.545	52.560	53.690	38.723	7,250,636
2015-12-04	54.830	56.310	54.400	55.630	40.122	7,325,169
2015-12-03	58.240	58.520	54.320	54.440	39.264	9,487,577
2015-12-02	59.110	59.990	57.530	58.010	41.839	5,086,581
2015-12-01	58.820	59.540	58.030	59.340	42.798	4,660,794
2015-11-30	58.660	59.290	58.040	58.410	42.127	5,534,837
2015-11-27	57.470	58.923	57.410	58.570	42.243	1,718,061
2015-11-25	57.550	59.330	57.080	58.050	41.867	6,586,042
2015-11-24	56.350	57.663	56.080	57.190	41.247	3,290,597
2015-11-23	54.780	56.481	54.580	56.410	40.685	5,128,686
2015-11-20	55.970	56.370	55.730	55.930	40.338	3,573,834
2015-11-19	55.500	56.040	55.090	55.810	40.252	3,559,962
2015-11-18	54.270	55.760	54.000	55.680	40.158	3,395,658
2015-11-17	53.650	54.740	53.380	54.260	39.134	4,277,435
2015-11-16	53.500	53.920	52.600	53.770	38.781	4,258,477
2015-11-13	54.630	55.050	53.560	53.680	38.485	4,016,900
2015-11-12	54.070	55.100	53.130	54.710	39.223	5,816,906
2015-11-11	55.090	55.870	54.450	54.850	39.324	3,078,162
2015-11-10	54.320	55.030	53.830	54.770	39.266	2,645,059
2015-11-09	55.950	56.480	54.240	54.320	38.944	3,187,312
2015-11-06	55.450	56.040	55.070	55.970	40.127	3,043,275
2015-11-05	55.200	55.920	54.550	55.650	39.897	5,881,440
2015-11-04	54.640	55.400	54.140	54.800	39.288	4,567,701
2015-11-03	52.890	55.370	52.730	54.630	39.166	6,035,256
2015-11-02	51.770	53.370	51.370	52.920	37.940	4,317,159
2015-10-30	51.410	52.765	50.300	51.800	37.137	5,376,659
2015-10-29	48.950	51.380	48.840	51.240	36.736	4,959,714

← NewerPage 46 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.